Stock Information

Historical Price

Filter Dates:
To
Historical price from 26 July 2017 to 20 October 2017
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)		 74.75 89.75 74.50 87.75 81,496,800 6,846,140,475
Previous 4 weeks
(25/08/2017 to 21/09/2017)		 67.00 75.75 66.75 74.75 82,906,800 5,966,119,200
Daily Historical Data
20/10/2017 96.00 99.50 96.00 97.75 4,094,000 402,155,475
19/10/2017 98.00 99.00 95.50 96.25 3,710,900 361,233,850
18/10/2017 97.00 100.00 97.00 98.50 8,776,600 869,384,625
17/10/2017 96.50 96.50 95.50 96.25 1,983,200 190,434,075
16/10/2017 95.00 97.75 95.00 96.25 2,546,300 245,973,225
12/10/2017 94.25 96.75 94.25 95.00 4,128,900 395,464,525
11/10/2017 94.50 97.25 93.50 94.25 10,047,400 956,825,600
10/10/2017 87.00 95.50 87.00 94.00 16,016,400 1,463,826,450
09/10/2017 87.25 87.25 86.25 86.50 883,700 76,602,425
06/10/2017 88.25 88.25 86.75 86.75 2,160,000 189,169,150
05/10/2017 87.00 88.50 86.50 87.75 3,259,400 285,363,700
04/10/2017 88.00 88.50 86.00 87.25 3,737,700 325,225,800
03/10/2017 88.50 89.25 87.25 87.75 3,475,400 305,886,700
02/10/2017 87.50 89.25 87.50 88.25 4,097,800 362,960,700
29/09/2017 88.00 89.00 86.50 87.25 4,107,400 360,571,375
28/09/2017 87.25 89.75 87.00 88.00 10,758,300 952,229,675
27/09/2017 83.25 88.00 82.25 87.25 14,712,700 1,262,576,100
26/09/2017 84.00 85.00 82.00 82.25 7,685,500 639,335,375
25/09/2017 78.00 84.75 78.00 84.25 15,729,700 1,281,436,075
22/09/2017 74.75 78.50 74.50 77.75 13,932,900 1,070,554,975
21/09/2017 74.75 75.00 74.50 74.75 2,665,200 199,129,350
20/09/2017 74.25 75.00 73.50 74.50 4,031,700 299,205,400
19/09/2017 74.50 75.75 74.25 74.25 8,645,400 648,958,450
18/09/2017 74.00 74.50 73.50 73.75 2,959,700 219,066,875
15/09/2017 74.00 74.50 73.50 73.50 5,167,400 382,494,175
14/09/2017 72.50 74.25 72.50 73.75 7,113,700 522,411,525
13/09/2017 72.25 72.50 72.00 72.50 1,065,900 77,069,375
12/09/2017 71.25 72.50 71.25 72.25 3,917,600 282,052,450
11/09/2017 72.25 72.50 71.00 71.25 2,460,300 176,647,750
08/09/2017 72.75 73.00 72.25 72.25 3,972,800 287,966,950
07/09/2017 72.00 73.00 72.00 72.75 5,368,400 389,895,600
06/09/2017 71.25 71.75 70.75 71.75 3,620,600 258,511,775
05/09/2017 70.00 71.75 70.00 71.00 9,268,100 659,427,125
04/09/2017 70.25 70.25 69.50 70.00 1,821,000 127,441,150
01/09/2017 69.75 71.00 69.50 70.50 5,523,900 389,371,375
31/08/2017 69.25 69.50 68.75 69.25 2,391,600 165,565,150
30/08/2017 68.75 69.50 68.75 69.25 3,019,300 209,126,275
29/08/2017 67.75 69.00 67.50 68.50 6,101,000 416,615,350
28/08/2017 67.00 67.75 67.00 67.50 1,892,000 127,544,475
25/08/2017 67.00 67.50 66.75 67.00 1,901,200 127,618,625
24/08/2017 66.50 67.00 66.50 66.75 1,893,200 126,323,975
23/08/2017 67.25 67.50 66.50 66.50 4,064,500 271,526,425
22/08/2017 67.00 67.75 66.75 67.00 4,799,400 323,465,675
21/08/2017 68.00 68.00 66.25 66.25 9,870,700 660,882,425
18/08/2017 71.75 71.75 68.50 68.50 3,843,700 268,777,975
17/08/2017 72.25 72.25 71.50 71.75 1,271,300 91,402,250
16/08/2017 71.50 72.00 71.25 71.75 2,802,100 200,448,200
15/08/2017 70.00 71.50 69.75 71.50 5,210,600 369,206,875
11/08/2017 69.00 70.25 69.00 70.00 2,212,800 154,510,400
10/08/2017 68.00 69.75 68.00 69.50 3,125,600 216,257,575
09/08/2017 68.50 68.75 67.25 68.00 3,263,000 222,220,075
08/08/2017 69.00 69.50 68.50 68.50 2,521,800 173,714,375
07/08/2017 70.25 70.25 69.00 69.00 2,213,800 153,647,450
04/08/2017 70.00 70.75 69.75 70.25 3,688,400 258,915,475
03/08/2017 70.00 70.75 69.75 70.00 3,790,700 266,795,000
02/08/2017 70.25 70.50 69.75 70.00 3,189,800 223,502,400
01/08/2017 69.50 70.75 69.50 70.25 3,449,700 242,230,400
31/07/2017 71.75 72.25 69.25 69.50 5,935,400 419,889,375
27/07/2017 70.50 72.00 70.25 71.50 5,437,200 388,730,000
26/07/2017 71.00 71.25 70.25 70.50 2,466,000 174,714,825

Remark : Volume from SET main board.