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

Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 04, 2017 to Mar 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
19.00 19.80 17.40 18.10 143,442,300
Previous 4 weeks
(01/02/2017 to 01/03/2017)
21.40 22.30 18.70 18.90 182,299,100
Daily Historical Data
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
24/02/2017 20.80 20.80 19.40 19.50 37,600,300
23/02/2017 20.90 21.00 20.80 20.80 2,142,100
22/02/2017 21.10 21.10 20.80 20.90 4,286,000
21/02/2017 21.60 21.70 20.70 20.90 14,590,500
20/02/2017 21.60 21.80 21.50 21.50 2,235,800
17/02/2017 21.60 21.70 21.50 21.60 2,796,900
16/02/2017 21.70 22.00 21.50 21.60 4,348,100
15/02/2017 21.70 21.70 21.40 21.70 4,802,100
14/02/2017 21.90 22.00 21.60 21.70 3,966,500
10/02/2017 22.00 22.00 21.80 21.90 4,818,000
09/02/2017 22.00 22.10 21.80 22.00 3,498,600
08/02/2017 22.20 22.30 21.70 21.90 7,316,000
07/02/2017 21.80 22.30 21.80 21.90 12,216,400
06/02/2017 21.80 22.00 21.80 21.80 4,918,100
03/02/2017 21.60 22.00 21.50 22.00 6,741,400
02/02/2017 21.80 21.90 21.50 21.60 5,948,200
01/02/2017 21.40 22.00 21.30 21.60 14,828,800
31/01/2017 21.90 22.00 21.50 21.50 15,938,500
30/01/2017 22.30 22.30 21.80 21.90 17,330,300
27/01/2017 22.10 22.40 21.60 22.40 55,905,500
26/01/2017 23.30 23.40 22.70 22.90 12,310,000
25/01/2017 23.60 23.70 23.10 23.10 16,292,300
24/01/2017 23.20 23.90 23.20 23.50 45,274,700
23/01/2017 23.30 23.40 23.10 23.10 11,312,600
20/01/2017 22.70 23.60 22.50 23.20 41,272,300
19/01/2017 22.50 22.70 22.40 22.50 9,185,100
18/01/2017 22.70 23.10 22.50 22.50 18,211,900
17/01/2017 22.50 22.90 22.50 22.60 9,904,900
16/01/2017 22.70 22.80 22.30 22.50 6,886,200
13/01/2017 22.80 22.80 22.40 22.60 7,483,500
12/01/2017 22.80 23.10 22.70 22.70 12,409,400
11/01/2017 23.10 23.30 22.60 22.70 16,188,100
10/01/2017 23.20 23.30 23.00 23.00 5,211,800
09/01/2017 23.20 23.50 22.90 23.00 13,906,500
06/01/2017 23.80 23.80 23.00 23.10 27,614,600
05/01/2017 23.20 24.10 23.10 23.80 46,666,900
04/01/2017 22.70 23.00 22.60 23.00 9,863,500
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.