Th En
The Official website of Thailand International Airport
Airport Corporate
Email This  Print This 

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)		 47.25 50.25 46.50 49.00 415,940,300
Previous 4 weeks
(01/06/2017 to 28/06/2017)		 42.50 47.50 42.50 46.75 662,934,400
Daily Historical Data
27/07/2017 52.00 52.25 51.50 52.00 16,303,300
26/07/2017 51.75 52.25 51.25 52.00 27,414,500
25/07/2017 52.00 52.25 51.50 52.00 43,146,000
24/07/2017 51.25 52.00 51.25 51.75 33,240,600
21/07/2017 50.75 51.75 50.00 51.25 42,381,100
20/07/2017 49.75 50.75 49.25 50.50 67,337,800
19/07/2017 48.50 49.25 48.25 49.00 23,642,200
18/07/2017 47.50 48.50 47.50 48.25 30,903,100
17/07/2017 49.00 49.00 47.50 47.50 45,591,800
14/07/2017 49.00 49.00 48.50 48.75 21,740,000
13/07/2017 49.75 50.00 48.75 49.00 28,083,500
12/07/2017 49.25 50.25 49.00 49.50 55,374,200
11/07/2017 48.50 49.25 48.25 49.00 37,131,500
07/07/2017 49.50 49.75 48.25 48.50 59,996,700
06/07/2017 47.50 50.00 47.25 49.75 94,469,100
05/07/2017 46.75 47.75 46.75 47.25 37,055,000
04/07/2017 47.00 47.25 46.50 46.50 15,809,300
03/07/2017 47.50 47.50 46.75 47.25 14,724,600
30/06/2017 47.25 47.50 47.00 47.25 24,716,900
29/06/2017 47.25 48.00 47.00 47.25 48,579,500
28/06/2017 47.00 47.50 46.75 46.75 31,468,800
27/06/2017 46.25 47.25 46.00 47.00 37,346,900
26/06/2017 46.50 46.75 45.75 46.00 16,529,700
23/06/2017 46.75 46.75 46.25 46.25 13,884,800
22/06/2017 46.00 46.50 46.00 46.50 33,006,700
21/06/2017 46.00 46.00 45.50 46.00 19,045,000
20/06/2017 46.50 46.50 45.75 46.00 27,788,900
19/06/2017 45.50 47.00 45.25 46.50 73,876,500
16/06/2017 45.00 45.50 44.75 45.25 81,361,600
15/06/2017 44.25 44.50 44.00 44.50 9,404,700
14/06/2017 44.00 44.50 44.00 44.25 11,370,400
13/06/2017 44.00 44.25 43.50 44.25 24,874,700
12/06/2017 44.25 44.50 44.00 44.00 10,634,900
09/06/2017 44.75 44.75 44.00 44.50 13,472,100
08/06/2017 44.00 44.75 43.75 44.75 13,376,900
07/06/2017 45.00 45.00 43.75 44.00 44,914,300
06/06/2017 45.00 45.00 44.50 45.00 21,220,100
05/06/2017 44.75 45.00 44.25 45.00 35,842,400
02/06/2017 44.25 44.75 44.00 44.50 70,959,300
01/06/2017 42.50 44.00 42.50 44.00 72,555,700
31/05/2017 43.25 43.25 42.50 42.50 34,270,600
30/05/2017 42.75 43.25 42.75 43.00 19,192,700
29/05/2017 42.25 43.00 42.00 42.75 82,666,100
26/05/2017 42.00 42.25 42.00 42.25 4,083,500
25/05/2017 42.00 42.25 42.00 42.25 7,695,500
24/05/2017 42.00 42.25 42.00 42.00 11,853,600
23/05/2017 42.00 42.25 42.00 42.00 32,204,600
22/05/2017 42.00 42.25 41.75 42.00 20,609,500
19/05/2017 42.00 42.25 41.75 41.75 18,597,400
18/05/2017 41.75 42.25 41.50 42.00 30,453,400
17/05/2017 41.50 42.00 41.00 42.00 90,540,500
16/05/2017 41.50 42.00 40.75 41.25 50,337,700
15/05/2017 41.50 41.50 41.00 41.25 15,418,100
12/05/2017 41.75 41.75 40.75 41.50 21,278,900
11/05/2017 41.75 42.00 41.25 41.75 49,253,800
09/05/2017 41.75 41.75 41.00 41.50 34,734,400
08/05/2017 41.25 41.50 41.00 41.50 15,628,400
05/05/2017 41.00 41.25 41.00 41.25 8,798,300
04/05/2017 41.25 41.25 41.00 41.00 9,779,500
03/05/2017 40.75 41.25 40.50 40.75 16,466,400
Remark : Volume from SET main board.