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

Historical Price

Filter Dates:

From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
16.90 16.90 15.30 15.40 43,863,200
Previous 4 weeks
(28/12/2017 to 26/01/2018)
17.30 17.80 16.60 16.90 72,421,400
Daily Historical Data
23/02/2018 14.50 14.90 14.50 14.80 1,867,100
22/02/2018 15.00 15.10 14.40 14.40 4,228,200
21/02/2018 15.50 15.60 15.00 15.00 5,762,800
20/02/2018 15.50 15.60 15.40 15.50 1,035,300
19/02/2018 15.60 15.70 15.50 15.50 860,700
16/02/2018 15.60 15.90 15.60 15.60 2,907,700
15/02/2018 15.70 15.70 15.60 15.60 774,500
14/02/2018 15.50 15.70 15.50 15.70 1,154,400
13/02/2018 15.60 15.60 15.40 15.50 1,196,800
12/02/2018 15.50 15.70 15.40 15.60 2,953,300
09/02/2018 15.50 15.60 15.30 15.40 2,711,000
08/02/2018 15.50 15.70 15.50 15.50 1,901,100
07/02/2018 15.80 15.90 15.40 15.40 3,919,300
06/02/2018 15.50 16.00 15.50 15.60 7,699,100
05/02/2018 15.70 16.00 15.70 15.80 3,370,400
02/02/2018 16.60 16.60 15.70 16.20 7,808,300
01/02/2018 16.60 16.70 16.50 16.50 2,184,500
31/01/2018 16.70 16.70 16.50 16.50 1,777,400
30/01/2018 16.70 16.80 16.50 16.70 4,563,000
29/01/2018 16.90 16.90 16.50 16.70 7,929,100
26/01/2018 17.00 17.00 16.60 16.90 6,091,900
25/01/2018 17.20 17.40 17.00 17.00 2,580,300
24/01/2018 17.10 17.30 17.00 17.20 2,083,300
23/01/2018 17.30 17.50 17.10 17.10 3,420,600
22/01/2018 17.30 17.40 17.10 17.40 2,777,500
19/01/2018 17.20 17.50 17.10 17.30 5,489,500
18/01/2018 17.30 17.50 17.20 17.20 3,287,100
17/01/2018 17.40 17.60 17.20 17.30 3,771,100
16/01/2018 17.30 17.50 17.30 17.40 2,322,700
15/01/2018 17.80 17.80 17.30 17.30 4,782,300
12/01/2018 17.40 17.80 17.40 17.70 6,848,700
11/01/2018 17.30 17.40 17.20 17.40 2,019,300
10/01/2018 17.30 17.50 17.30 17.40 1,125,100
09/01/2018 17.20 17.40 17.10 17.30 2,720,200
08/01/2018 17.20 17.50 17.00 17.30 7,569,300
05/01/2018 17.50 17.50 17.20 17.20 3,338,900
04/01/2018 17.50 17.60 17.40 17.50 1,861,700
03/01/2018 17.40 17.70 17.30 17.50 4,648,800
29/12/2017 17.10 17.40 17.10 17.30 1,702,600
28/12/2017 17.30 17.40 17.00 17.10 3,980,500
27/12/2017 17.70 17.80 17.30 17.30 3,518,000
26/12/2017 17.70 17.90 17.50 17.50 3,141,200
25/12/2017 17.70 17.90 17.60 17.60 2,785,600
22/12/2017 18.00 18.00 17.70 17.70 5,596,400
21/12/2017 17.30 17.90 17.20 17.90 17,237,200
20/12/2017 17.40 17.40 17.20 17.30 1,680,000
19/12/2017 17.20 17.50 17.10 17.30 4,589,700
18/12/2017 17.40 17.40 17.10 17.10 1,206,100
15/12/2017 17.20 17.40 17.10 17.30 6,366,800
14/12/2017 17.10 17.30 17.00 17.10 1,472,000
13/12/2017 16.80 17.10 16.80 17.10 1,496,400
12/12/2017 17.00 17.10 16.60 16.80 4,835,000
08/12/2017 17.30 17.30 16.90 16.90 3,267,400
07/12/2017 17.30 17.40 17.00 17.20 2,157,300
06/12/2017 17.30 17.40 17.10 17.20 1,455,300
04/12/2017 17.20 17.40 17.10 17.30 1,690,600
01/12/2017 17.10 17.30 17.10 17.20 1,030,300
30/11/2017 17.50 17.80 17.00 17.10 8,059,100
29/11/2017 17.40 17.80 17.40 17.50 11,620,200
28/11/2017 17.10 17.40 17.10 17.30 3,572,200
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 © 2018. ThaiListedCompany.com. All Rights Reserved.