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

Historical Price

Filter Dates:

From / / To / /

Historical price from May 03, 2017 to Jul 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
20.40 20.40 19.20 20.00 100,890,500
Previous 4 weeks
(01/06/2017 to 28/06/2017)
18.70 21.80 18.50 20.30 513,975,500
Daily Historical Data
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
26/06/2017 21.30 21.40 19.80 20.00 50,893,800
23/06/2017 21.30 21.50 21.20 21.30 6,283,400
22/06/2017 21.50 21.60 21.20 21.20 14,300,900
21/06/2017 21.40 21.80 21.10 21.50 31,812,800
20/06/2017 21.50 21.60 21.00 21.40 32,906,200
19/06/2017 20.60 21.50 20.50 21.40 42,084,900
16/06/2017 20.90 21.10 20.50 20.50 33,242,800
15/06/2017 20.50 20.90 20.10 20.70 30,793,700
14/06/2017 20.40 20.60 20.20 20.40 12,780,100
13/06/2017 20.50 20.50 20.10 20.30 13,902,700
12/06/2017 19.70 20.60 19.70 20.40 48,936,300
09/06/2017 19.50 20.00 19.40 19.60 17,808,300
08/06/2017 19.80 19.80 19.20 19.30 19,010,300
07/06/2017 19.90 20.20 19.60 19.60 29,759,500
06/06/2017 19.20 20.20 19.10 20.00 88,564,200
05/06/2017 18.70 19.00 18.60 19.00 5,538,800
02/06/2017 18.70 18.90 18.50 18.60 4,303,200
01/06/2017 18.70 18.80 18.50 18.60 3,031,700
31/05/2017 18.90 19.00 18.50 18.60 8,255,400
30/05/2017 19.20 19.30 18.70 18.80 8,644,000
29/05/2017 18.70 19.30 18.60 19.10 15,300,700
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
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.