Stock Information

Historical Price

Filter Dates:
To
Historical price from 02 May 2017 to 26 July 2017
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(28/06/2017 to 12/07/2017)		 70.00 70.50 66.00 66.50 28,663,900 1,947,302,250
Previous 4 weeks
(31/05/2017 to 27/06/2017)		 68.50 75.75 68.25 70.00 89,627,900 6,432,829,850
Daily Historical Data
26/07/2017 71.00 71.25 70.25 70.50 2,466,000 174,714,825
25/07/2017 69.00 71.25 69.00 70.75 4,535,800 319,476,675
24/07/2017 69.50 69.75 68.75 69.00 2,815,800 194,762,775
21/07/2017 70.00 70.75 69.25 69.25 1,692,200 118,284,925
20/07/2017 70.75 71.50 70.00 70.00 2,799,700 197,978,850
19/07/2017 69.25 71.00 69.25 70.75 3,805,500 267,363,875
18/07/2017 69.75 70.00 68.50 68.75 2,744,600 189,761,675
17/07/2017 69.50 70.50 69.50 69.75 4,030,500 282,347,425
14/07/2017 66.50 69.50 66.50 69.50 5,274,600 360,593,800
13/07/2017 66.50 67.25 66.25 66.25 2,323,900 154,777,575
12/07/2017 66.25 66.75 66.00 66.50 2,614,400 173,710,575
11/07/2017 67.00 67.00 66.00 66.00 1,475,200 97,840,700
07/07/2017 67.75 67.75 66.50 66.50 2,549,800 170,694,425
06/07/2017 68.00 68.25 67.50 67.75 1,717,700 116,428,700
05/07/2017 66.50 68.00 66.00 67.75 2,447,700 165,440,900
04/07/2017 68.75 68.75 66.50 66.50 5,681,900 383,241,525
03/07/2017 68.75 69.25 68.50 68.50 2,286,000 157,136,500
30/06/2017 68.50 69.00 68.25 68.50 4,012,300 275,133,100
29/06/2017 69.75 70.00 68.50 68.50 3,579,300 247,140,900
28/06/2017 70.00 70.50 69.50 69.50 2,299,600 160,534,925
27/06/2017 71.00 71.50 70.00 70.00 6,422,500 453,140,075
26/06/2017 69.50 70.75 69.25 70.75 5,138,000 360,898,200
23/06/2017 69.50 70.50 69.00 69.00 3,234,000 224,945,675
22/06/2017 70.00 70.50 69.00 69.00 2,932,300 204,164,850
21/06/2017 69.25 70.50 69.25 70.00 3,908,300 273,194,475
20/06/2017 70.00 71.00 68.25 69.00 8,760,400 610,233,125
19/06/2017 72.00 72.25 69.50 70.00 7,916,400 560,638,800
16/06/2017 73.75 74.00 72.25 72.25 3,642,600 265,481,400
15/06/2017 72.75 74.00 72.25 74.00 3,366,200 247,050,750
14/06/2017 72.50 73.50 72.50 72.75 1,763,500 128,527,200
13/06/2017 72.25 73.25 71.25 72.50 3,517,300 253,769,000
12/06/2017 73.50 74.00 72.00 72.25 2,303,700 167,846,450
09/06/2017 73.25 74.75 73.00 73.50 3,685,300 272,410,600
08/06/2017 74.50 74.75 72.75 73.25 4,403,200 325,235,775
07/06/2017 74.25 75.75 74.00 74.75 4,596,400 344,713,300
06/06/2017 74.75 75.25 73.75 73.75 2,064,600 153,570,675
05/06/2017 74.00 74.75 73.75 74.50 4,263,100 316,989,100
02/06/2017 70.75 74.25 70.50 74.00 11,849,500 862,483,825
01/06/2017 68.50 70.50 68.50 70.50 4,371,000 305,032,450
31/05/2017 68.50 69.25 68.50 68.75 1,489,600 102,504,125
30/05/2017 68.50 69.25 68.00 68.50 2,571,700 176,660,250
29/05/2017 69.25 69.75 68.25 68.50 1,890,300 130,678,050
26/05/2017 69.00 70.75 69.00 69.25 6,452,200 450,508,400
25/05/2017 70.25 70.50 68.50 68.75 4,210,200 292,174,100
24/05/2017 67.50 70.25 67.50 69.75 8,533,000 589,304,825
23/05/2017 65.75 67.75 65.50 67.50 9,793,500 655,856,800
22/05/2017 64.00 66.00 63.75 65.50 10,012,500 655,308,175
19/05/2017 64.75 64.75 63.75 63.75 3,675,200 236,515,725
18/05/2017 63.50 64.75 63.25 64.75 6,939,500 445,070,175
17/05/2017 62.00 64.25 61.25 63.25 9,230,100 581,941,750
16/05/2017 62.50 63.00 60.75 62.00 8,094,900 499,209,650
15/05/2017 60.00 62.75 60.00 62.50 6,143,800 379,977,775
12/05/2017 60.00 61.25 59.25 60.75 3,367,500 203,630,050
11/05/2017 61.25 61.50 60.00 60.00 6,044,900 367,556,275
09/05/2017 65.50 66.50 62.25 62.25 11,324,900 732,798,025
08/05/2017 65.50 66.00 65.25 65.50 2,518,200 165,120,100
05/05/2017 66.00 66.50 65.00 65.25 6,632,000 435,704,475
04/05/2017 65.50 66.25 65.00 65.25 3,115,600 203,836,925
03/05/2017 66.25 66.25 65.50 65.75 1,413,500 92,972,925
02/05/2017 66.00 66.25 65.50 66.00 1,885,800 124,300,050

Remark : Volume from SET main board.