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

Historical Price

Filter Dates:
From
To

Historical price from 01 August 2017 To 20 September 2017

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/08/2017 To 06/09/2017)
394.00 408.00 391.00 398.00 66,751,000 26,644,906,200
Previous 4 weeks
(25/07/2017 To 23/08/2017)
379.00 395.00 377.00 394.00 75,705,100 29,195,086,700
Daily Historical Data
20/09/2017 420.00 420.00 416.00 416.00 2,769,400 1,154,979,800
19/09/2017 418.00 422.00 414.00 420.00 6,104,300 2,555,232,400
18/09/2017 414.00 422.00 414.00 416.00 9,298,100 3,879,779,400
15/09/2017 410.00 414.00 408.00 412.00 7,112,800 2,925,030,800
14/09/2017 406.00 414.00 404.00 410.00 10,496,700 4,291,995,200
13/09/2017 408.00 408.00 404.00 404.00 5,022,000 2,038,809,800
12/09/2017 406.00 410.00 404.00 406.00 7,843,500 3,188,782,200
11/09/2017 406.00 406.00 402.00 404.00 4,690,200 1,895,495,800
08/09/2017 406.00 408.00 404.00 406.00 7,571,600 3,073,703,600
07/09/2017 400.00 408.00 400.00 406.00 7,231,100 2,919,718,200
06/09/2017 402.00 402.00 398.00 398.00 4,919,000 1,964,537,200
05/09/2017 400.00 402.00 398.00 400.00 3,397,800 1,359,814,400
04/09/2017 398.00 402.00 398.00 399.00 3,476,900 1,387,594,800
01/09/2017 402.00 402.00 398.00 400.00 4,980,000 1,994,310,700
31/08/2017 395.00 402.00 394.00 399.00 8,632,000 3,434,958,700
30/08/2017 404.00 408.00 400.00 402.00 9,694,000 3,904,721,600
29/08/2017 394.00 408.00 393.00 400.00 19,982,300 8,005,159,900
28/08/2017 395.00 396.00 393.00 394.00 4,558,600 1,798,546,100
25/08/2017 393.00 395.00 391.00 394.00 3,893,700 1,530,084,300
24/08/2017 394.00 395.00 392.00 393.00 3,216,700 1,265,178,500
23/08/2017 393.00 394.00 392.00 394.00 2,058,600 809,678,000
22/08/2017 393.00 393.00 391.00 392.00 2,607,800 1,022,546,800
21/08/2017 390.00 395.00 390.00 393.00 4,917,300 1,930,016,600
18/08/2017 385.00 390.00 384.00 389.00 4,310,100 1,673,008,200
17/08/2017 385.00 386.00 383.00 385.00 2,224,200 855,378,600
16/08/2017 383.00 385.00 383.00 384.00 1,808,700 694,717,600
15/08/2017 384.00 385.00 382.00 384.00 2,637,200 1,011,716,800
11/08/2017 381.00 383.00 380.00 381.00 3,750,300 1,429,001,800
10/08/2017 384.00 385.00 382.00 382.00 2,435,500 932,474,300
09/08/2017 382.00 384.00 381.00 384.00 2,024,900 775,518,600
08/08/2017 383.00 384.00 381.00 382.00 2,359,800 902,920,500
07/08/2017 381.00 383.00 381.00 382.00 1,563,800 597,443,200
04/08/2017 380.00 383.00 379.00 381.00 2,771,900 1,056,508,100
03/08/2017 381.00 384.00 380.00 380.00 4,601,600 1,758,173,300
02/08/2017 385.00 386.00 381.00 381.00 5,842,800 2,236,059,000
01/08/2017 387.00 388.00 385.00 386.00 3,334,100 1,287,783,700
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.