Filter Dates:

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
74.50 78.75 74.25 77.25 139,416,000 10,673,925,875
Previous 4 weeks
(27/07/2017 to 25/08/2017)
71.50 75.25 70.75 74.00 196,758,600 14,349,842,850

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
22/09/2017 78.50 78.75 77.75 78.00 7,599,600 594,162,300
21/09/2017 79.50 79.50 78.75 78.75 6,866,200 542,509,100
20/09/2017 80.00 80.00 79.50 79.50 11,915,400 949,951,625
19/09/2017 78.00 79.25 77.75 79.25 14,788,700 1,165,247,700
18/09/2017 78.00 78.50 77.50 78.00 12,213,400 953,399,950
15/09/2017 78.00 78.50 77.50 78.00 9,360,400 729,659,975
14/09/2017 77.50 78.00 77.00 78.00 18,142,200 1,409,026,550
13/09/2017 77.50 77.50 76.50 77.25 12,801,400 986,359,500
12/09/2017 76.75 77.50 76.75 77.50 9,539,200 735,728,425
11/09/2017 77.25 77.50 76.00 76.50 10,707,200 819,010,825
08/09/2017 77.50 78.00 77.25 77.25 15,003,800 1,163,098,175
07/09/2017 76.00 77.00 75.75 77.00 12,290,900 941,564,850
06/09/2017 76.00 76.25 75.50 76.00 5,390,600 408,814,525
05/09/2017 75.25 76.25 75.25 76.25 6,894,700 522,676,500
04/09/2017 76.25 76.25 74.75 75.00 8,775,600 662,572,925
01/09/2017 76.50 76.75 75.75 76.00 4,463,400 339,729,300
31/08/2017 75.25 76.50 75.00 76.50 18,577,100 1,411,542,250
30/08/2017 77.75 78.00 76.50 76.50 19,701,300 1,516,914,100
29/08/2017 76.00 78.75 75.50 78.25 31,326,000 2,425,013,675
28/08/2017 74.50 76.25 74.25 76.00 16,992,600 1,281,999,575
25/08/2017 74.25 74.50 73.75 74.00 5,796,200 429,792,625
24/08/2017 74.50 75.00 74.00 74.25 7,022,100 522,737,525
23/08/2017 74.75 75.25 73.50 74.25 11,539,000 855,941,950
22/08/2017 74.50 75.25 74.25 74.75 14,934,600 1,116,733,550
21/08/2017 74.25 74.25 73.50 74.00 4,846,000 358,295,150
18/08/2017 73.50 74.00 73.25 73.75 6,829,300 503,031,575
17/08/2017 73.00 74.50 72.50 73.75 25,875,400 1,911,159,250
16/08/2017 71.25 72.75 71.00 72.50 9,883,300 711,174,075
15/08/2017 71.50 71.75 71.00 71.00 6,150,200 439,168,525
11/08/2017 72.00 72.50 70.75 71.00 12,125,100 865,708,825
10/08/2017 72.25 72.50 71.50 72.00 9,536,000 685,356,075
09/08/2017 72.25 72.75 72.00 72.25 5,678,000 411,003,625
08/08/2017 72.25 72.50 71.50 72.00 7,690,600 553,381,600
07/08/2017 73.00 73.25 71.75 72.00 6,025,500 435,475,425
04/08/2017 73.00 73.00 72.25 72.75 6,225,700 452,551,775
03/08/2017 72.75 73.00 72.00 72.25 5,044,900 365,659,200
02/08/2017 73.25 73.50 72.25 72.50 9,052,200 658,803,975
01/08/2017 71.75 73.50 71.50 73.00 15,060,300 1,097,009,375
Remark : Volume from SET main board.