This printed article is located at http://thai.listedcompany.com/historical_price.html

Historical Price

Filter Dates:

From / / To / /

Historical price from Jun 27, 2017 to Sep 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2017 to 07/09/2017)
16.80 18.30 16.60 17.60 76,049,700
Previous 4 weeks
(26/07/2017 to 24/08/2017)
18.90 19.60 16.50 16.80 112,266,000
Daily Historical Data
21/09/2017 18.90 19.40 18.90 19.00 12,374,800
20/09/2017 19.00 19.10 18.80 18.90 5,991,400
19/09/2017 19.00 19.90 18.80 18.90 35,369,200
18/09/2017 18.60 19.30 18.50 19.10 14,384,900
15/09/2017 18.40 19.00 18.30 18.50 21,739,900
14/09/2017 18.40 18.50 18.10 18.30 4,274,000
13/09/2017 18.20 18.50 18.10 18.40 6,409,500
12/09/2017 18.40 18.60 18.10 18.20 8,520,100
11/09/2017 17.70 18.40 17.50 18.30 12,852,000
08/09/2017 17.70 17.90 17.60 17.60 4,116,600
07/09/2017 17.50 17.90 17.50 17.60 7,644,100
06/09/2017 17.90 17.90 17.40 17.40 6,107,500
05/09/2017 18.00 18.00 17.80 17.90 2,138,400
04/09/2017 18.00 18.20 17.80 17.90 6,600,800
01/09/2017 18.10 18.30 17.80 17.90 8,779,000
31/08/2017 17.30 18.10 17.30 18.10 19,999,800
30/08/2017 17.50 17.60 17.20 17.20 4,004,700
29/08/2017 17.00 17.50 16.90 17.30 11,055,900
28/08/2017 16.70 17.20 16.70 17.10 6,924,800
25/08/2017 16.80 16.80 16.60 16.70 2,794,700
24/08/2017 16.80 17.00 16.60 16.80 3,508,200
23/08/2017 16.80 16.90 16.70 16.80 3,577,000
22/08/2017 16.70 16.90 16.60 16.70 4,832,400
21/08/2017 16.60 16.70 16.50 16.60 5,032,400
18/08/2017 16.50 17.10 16.50 16.60 16,393,100
17/08/2017 17.00 17.30 16.50 16.60 14,741,100
16/08/2017 17.70 17.70 17.00 17.00 11,490,000
15/08/2017 18.00 18.00 17.50 17.70 8,459,500
11/08/2017 18.70 18.80 18.50 18.70 2,694,300
10/08/2017 18.60 18.90 18.50 18.70 2,665,600
09/08/2017 18.90 19.00 18.60 18.60 2,430,300
08/08/2017 19.00 19.00 18.70 18.90 3,209,200
07/08/2017 19.10 19.30 19.00 19.00 2,639,300
04/08/2017 19.30 19.60 19.10 19.10 7,764,200
03/08/2017 18.90 19.30 18.80 19.20 5,671,000
02/08/2017 19.00 19.30 18.80 18.90 4,743,800
01/08/2017 18.70 19.00 18.70 19.00 3,654,100
31/07/2017 18.80 19.00 18.30 18.60 3,691,700
27/07/2017 18.90 19.00 18.60 18.70 3,229,900
26/07/2017 18.90 19.00 18.80 18.80 1,838,900
25/07/2017 18.80 19.10 18.80 18.80 4,337,800
24/07/2017 19.10 19.10 18.70 18.70 7,260,500
21/07/2017 19.60 19.70 19.00 19.00 13,969,700
20/07/2017 19.80 19.90 19.60 19.60 2,700,000
19/07/2017 19.70 19.90 19.70 19.80 1,869,700
18/07/2017 19.60 19.90 19.60 19.60 4,507,200
17/07/2017 20.30 20.30 19.60 19.60 9,355,500
14/07/2017 20.10 20.40 20.00 20.10 10,014,800
13/07/2017 19.90 20.20 19.70 20.00 7,120,600
12/07/2017 19.70 20.20 19.70 19.90 12,191,500
11/07/2017 19.70 19.90 19.40 19.60 6,150,700
07/07/2017 19.80 19.90 19.60 19.70 7,145,700
06/07/2017 19.60 20.20 19.60 19.80 28,975,400
05/07/2017 19.20 19.50 19.20 19.50 4,111,600
04/07/2017 19.40 19.60 19.20 19.20 4,923,100
03/07/2017 19.60 19.60 19.20 19.30 6,585,000
30/06/2017 19.80 19.80 19.20 19.40 17,168,700
29/06/2017 20.40 20.40 19.70 19.80 6,518,200
28/06/2017 19.70 20.40 19.60 20.30 16,115,100
27/06/2017 19.90 20.10 19.60 19.70 11,906,800
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2017. ThaiListedCompany.com. All Rights Reserved.