IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 18, 2018 to Jul 13, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/06/2018 to 28/06/2018)
46.50 46.75 43.00 43.50 26,515,700
Previous 4 weeks
(17/05/2018 to 14/06/2018)
48.00 48.00 43.25 46.50 64,474,700
Daily Historical Data
13/07/2018 44.50 44.50 44.00 44.00 1,124,400
12/07/2018 44.00 45.00 43.75 44.25 2,520,600
11/07/2018 44.00 44.50 44.00 44.25 990,300
10/07/2018 45.25 45.25 43.50 44.50 3,477,200
09/07/2018 45.50 45.50 44.75 45.00 1,343,200
06/07/2018 44.75 45.50 44.75 45.25 1,227,600
05/07/2018 46.25 46.25 44.25 45.00 1,770,000
04/07/2018 45.25 46.00 45.00 45.75 2,383,000
03/07/2018 45.25 46.00 44.50 45.50 1,966,600
29/06/2018 43.75 44.00 42.50 43.00 2,497,200
28/06/2018 44.00 44.50 43.00 43.50 3,411,700
27/06/2018 44.25 44.75 43.75 44.00 1,741,100
26/06/2018 43.25 45.00 43.25 44.50 2,959,700
25/06/2018 44.25 44.50 43.50 43.75 1,479,700
22/06/2018 45.25 45.25 44.50 44.50 1,084,500
21/06/2018 45.50 45.50 44.00 45.00 3,627,400
20/06/2018 45.00 45.75 44.75 45.50 3,069,900
19/06/2018 45.00 45.75 44.50 45.00 3,950,500
18/06/2018 45.25 46.25 45.00 45.50 3,139,800
15/06/2018 46.50 46.75 45.25 45.25 2,051,400
14/06/2018 46.00 47.00 45.50 46.50 2,032,500
13/06/2018 46.25 47.00 46.00 46.25 1,611,700
12/06/2018 45.75 47.00 45.25 46.25 3,192,800
11/06/2018 45.50 45.75 45.25 45.50 468,800
08/06/2018 46.00 46.00 45.25 45.50 1,622,500
07/06/2018 46.00 46.50 45.50 46.00 2,294,800
06/06/2018 45.75 45.75 45.00 45.50 1,208,300
05/06/2018 45.00 45.75 45.00 45.25 7,325,800
04/06/2018 44.25 44.75 43.25 44.75 4,737,800
01/06/2018 45.00 45.50 44.25 44.25 2,169,200
31/05/2018 45.50 45.75 44.50 45.25 1,831,400
30/05/2018 46.75 46.75 45.25 45.25 2,793,400
28/05/2018 44.50 47.25 44.50 47.00 4,150,100
25/05/2018 45.75 46.25 44.00 44.25 4,914,000
24/05/2018 46.25 46.75 45.50 45.75 2,688,800
23/05/2018 46.25 46.75 46.00 46.25 817,100
22/05/2018 46.00 47.00 46.00 46.25 1,972,700
21/05/2018 46.25 46.75 45.50 45.75 3,705,200
18/05/2018 46.00 47.25 45.25 45.75 5,464,200
17/05/2018 48.00 48.00 45.25 45.75 9,473,600
16/05/2018 49.50 49.50 48.25 48.25 2,087,100
15/05/2018 49.00 50.50 49.00 50.00 1,938,400
14/05/2018 49.50 50.00 48.75 49.00 1,167,800
11/05/2018 49.25 50.00 49.25 50.00 819,300
10/05/2018 48.75 50.00 48.75 49.50 2,667,800
09/05/2018 49.25 49.75 48.75 48.75 1,226,800
08/05/2018 49.00 50.25 48.50 50.00 4,857,600
07/05/2018 49.50 49.75 48.00 48.75 6,611,200
04/05/2018 52.50 53.50 49.25 50.00 10,551,000
03/05/2018 51.25 53.00 51.25 52.50 3,446,800
02/05/2018 52.00 52.25 51.00 51.50 1,952,500
30/04/2018 51.50 53.00 51.25 52.50 6,206,700
27/04/2018 51.50 51.50 50.50 51.00 770,400
26/04/2018 51.00 51.50 50.75 50.75 901,500
25/04/2018 51.00 52.00 50.50 50.75 3,471,700
24/04/2018 48.25 52.25 48.00 52.00 6,987,800
23/04/2018 48.75 49.25 48.50 48.50 1,992,700
20/04/2018 50.00 50.25 48.75 49.25 3,450,300
19/04/2018 51.00 51.50 50.25 50.50 1,533,800
18/04/2018 50.25 51.00 50.25 50.75 964,600
Remark : Volume from SET main board.