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

Historical Price

Filter Dates:

From / / To / /

Historical price from Feb 27, 2017 to May 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
17.40 21.00 17.00 18.00 351,990,700
Previous 4 weeks
(27/03/2017 to 26/04/2017)
18.10 18.90 17.00 17.30 113,960,800
Daily Historical Data
26/05/2017 19.20 19.60 18.60 18.70 34,304,800
25/05/2017 19.20 19.20 18.80 19.00 5,243,800
24/05/2017 18.70 19.30 18.50 19.10 26,031,100
23/05/2017 17.70 18.20 17.70 18.20 8,494,700
22/05/2017 17.40 17.90 17.40 17.80 2,965,800
19/05/2017 17.50 17.80 17.30 17.40 4,676,900
18/05/2017 18.00 18.10 17.50 17.60 4,711,200
17/05/2017 18.20 18.30 18.00 18.20 2,613,500
16/05/2017 18.00 18.40 17.90 18.20 5,027,600
15/05/2017 18.30 18.30 17.70 18.20 7,719,400
12/05/2017 17.50 18.00 17.00 18.00 10,817,000
11/05/2017 18.40 18.50 17.20 17.50 22,186,900
09/05/2017 19.70 19.80 18.30 18.60 25,093,800
08/05/2017 19.60 19.80 19.40 19.70 9,258,600
05/05/2017 20.20 20.20 19.30 19.40 52,402,000
04/05/2017 17.60 21.00 17.60 20.90 210,496,200
03/05/2017 17.20 17.70 17.10 17.60 14,797,700
02/05/2017 17.20 17.20 17.00 17.10 2,761,400
28/04/2017 17.20 17.30 17.10 17.10 2,836,700
27/04/2017 17.40 17.40 17.20 17.40 1,340,400
26/04/2017 17.30 17.40 17.20 17.30 1,595,900
25/04/2017 17.30 17.40 17.00 17.20 3,252,400
24/04/2017 17.40 17.50 17.10 17.20 4,795,700
21/04/2017 17.00 17.40 17.00 17.30 3,653,000
20/04/2017 17.10 17.30 17.00 17.00 3,093,100
19/04/2017 17.40 17.40 17.00 17.10 8,953,600
18/04/2017 17.70 17.70 17.40 17.40 6,162,600
17/04/2017 17.70 17.80 17.60 17.70 2,677,400
12/04/2017 17.70 18.00 17.60 17.70 5,624,700
11/04/2017 17.80 17.80 17.60 17.70 2,516,900
10/04/2017 17.80 17.80 17.60 17.70 3,373,200
07/04/2017 18.10 18.20 17.70 17.80 15,099,600
05/04/2017 18.50 18.50 18.30 18.30 1,905,500
04/04/2017 18.40 18.50 18.30 18.50 2,390,600
03/04/2017 18.60 18.60 18.40 18.40 4,286,300
31/03/2017 18.40 18.70 18.40 18.50 5,238,200
30/03/2017 18.70 18.80 18.40 18.40 7,665,900
29/03/2017 18.40 18.90 18.40 18.70 17,018,900
28/03/2017 18.20 18.50 18.20 18.40 7,828,600
27/03/2017 18.10 18.40 18.10 18.10 6,828,700
24/03/2017 18.20 18.30 18.10 18.10 2,486,200
23/03/2017 18.40 18.40 18.20 18.20 4,743,100
22/03/2017 18.10 18.40 18.00 18.30 7,904,500
21/03/2017 18.30 18.30 18.10 18.20 6,582,200
20/03/2017 18.10 18.50 18.00 18.30 10,468,500
17/03/2017 18.20 18.40 18.00 18.00 12,284,700
16/03/2017 18.20 18.50 18.10 18.10 10,194,800
15/03/2017 17.90 18.60 17.70 18.10 17,041,600
14/03/2017 17.50 18.10 17.50 18.00 8,900,500
13/03/2017 18.10 18.40 17.40 17.50 13,114,400
10/03/2017 17.90 18.50 17.70 18.20 16,585,600
09/03/2017 18.10 18.20 17.80 17.80 10,855,500
08/03/2017 18.50 18.50 17.90 18.30 13,877,600
07/03/2017 18.90 19.10 18.30 18.30 14,464,200
06/03/2017 19.20 19.30 18.90 18.90 10,629,500
03/03/2017 19.40 19.60 19.20 19.30 8,572,500
02/03/2017 19.00 19.80 18.90 19.60 29,400,900
01/03/2017 18.80 19.20 18.70 18.90 20,588,700
28/02/2017 19.30 19.60 19.30 19.30 6,231,100
27/02/2017 19.50 19.80 19.20 19.20 18,425,500
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.