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

Historical Price

Filter Dates:

From / / To / /

Historical price from Feb 20, 2018 to May 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
15.60 17.60 15.60 17.00 85,680,400
Previous 4 weeks
(21/03/2018 to 20/04/2018)
15.40 16.80 15.30 15.50 65,812,100
Daily Historical Data
21/05/2018 16.00 16.30 15.60 15.70 7,491,400
18/05/2018 15.40 16.00 15.30 15.90 9,379,100
17/05/2018 15.20 15.70 15.20 15.30 6,154,300
16/05/2018 16.50 16.60 15.40 15.40 18,119,700
15/05/2018 17.00 17.10 16.70 17.00 6,122,500
14/05/2018 16.70 17.00 16.50 17.00 7,003,400
11/05/2018 16.30 16.50 16.20 16.50 2,626,900
10/05/2018 16.70 16.80 16.00 16.10 5,334,000
09/05/2018 16.70 16.80 16.40 16.70 6,754,200
08/05/2018 17.00 17.40 16.60 16.70 9,225,200
07/05/2018 17.20 17.30 17.00 17.00 4,439,000
04/05/2018 17.30 17.60 17.10 17.30 10,757,800
03/05/2018 17.00 17.50 16.90 17.30 11,485,800
02/05/2018 16.20 17.10 16.10 17.10 13,081,200
30/04/2018 16.30 16.70 16.10 16.20 4,579,300
27/04/2018 16.30 16.50 16.00 16.30 3,230,200
26/04/2018 16.70 16.80 16.20 16.20 5,326,100
25/04/2018 16.40 17.20 16.40 16.60 11,972,400
24/04/2018 16.90 16.90 16.40 16.50 8,882,300
23/04/2018 15.60 16.80 15.60 16.80 11,926,300
20/04/2018 15.50 15.60 15.40 15.50 1,265,800
19/04/2018 15.40 15.80 15.40 15.50 2,105,200
18/04/2018 15.70 15.80 15.50 15.50 1,716,200
17/04/2018 15.70 15.80 15.50 15.70 1,675,100
12/04/2018 15.40 15.70 15.40 15.70 974,700
11/04/2018 15.60 15.80 15.50 15.60 1,050,100
10/04/2018 15.80 15.90 15.30 15.60 2,920,500
09/04/2018 15.90 16.00 15.70 15.70 2,071,100
05/04/2018 15.80 16.10 15.60 15.80 3,831,000
04/04/2018 16.60 16.80 15.60 15.60 9,299,400
03/04/2018 16.00 16.60 15.90 16.50 8,939,400
02/04/2018 15.70 16.10 15.70 15.90 1,430,800
30/03/2018 15.50 15.70 15.30 15.70 1,395,500
29/03/2018 16.00 16.10 15.30 15.30 3,381,500
28/03/2018 16.10 16.10 15.90 16.00 1,480,100
27/03/2018 16.10 16.20 15.90 16.00 2,008,500
26/03/2018 16.10 16.20 16.00 16.00 2,660,600
23/03/2018 15.60 16.00 15.60 15.90 2,966,500
22/03/2018 16.30 16.40 15.80 15.80 5,958,300
21/03/2018 15.40 16.20 15.40 16.00 8,681,800
20/03/2018 15.10 15.50 15.10 15.40 3,254,900
19/03/2018 15.00 15.40 15.00 15.10 1,391,500
16/03/2018 15.20 15.20 14.80 15.00 2,413,800
15/03/2018 14.80 15.20 14.70 15.20 3,185,200
14/03/2018 14.20 14.80 14.10 14.80 2,462,100
13/03/2018 14.20 14.30 14.10 14.30 895,900
12/03/2018 14.10 14.30 14.10 14.10 770,300
09/03/2018 14.70 14.80 14.00 14.00 5,448,500
08/03/2018 14.50 14.60 14.40 14.60 1,243,200
07/03/2018 14.70 14.90 14.40 14.40 2,406,200
06/03/2018 14.80 15.00 14.70 14.70 1,716,200
05/03/2018 15.00 15.10 14.60 14.70 2,529,700
02/03/2018 15.00 15.30 15.00 15.00 1,861,100
28/02/2018 15.20 15.40 15.00 15.10 1,985,200
27/02/2018 15.40 15.70 15.20 15.30 8,235,200
26/02/2018 14.80 14.90 14.70 14.90 1,358,200
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
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.