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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 21, 2017 to Oct 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)		 58.50 61.00 57.50 59.50 563,424,500
Previous 4 weeks
(22/08/2017 to 18/09/2017)		 51.25 59.25 51.25 59.25 673,354,200
Daily Historical Data
17/10/2017 59.50 59.50 58.75 59.25 33,832,500
16/10/2017 59.00 59.50 58.75 59.25 30,910,500
12/10/2017 59.25 59.50 58.50 58.50 38,895,900
11/10/2017 59.50 59.75 59.00 59.25 34,461,800
10/10/2017 59.50 59.75 59.00 59.25 38,716,600
09/10/2017 58.75 59.75 58.75 59.50 51,310,900
06/10/2017 58.75 59.00 58.25 58.25 13,331,600
05/10/2017 58.25 58.75 58.00 58.50 24,468,600
04/10/2017 59.25 59.50 58.00 58.25 47,829,300
03/10/2017 59.50 59.75 59.00 59.00 19,870,500
02/10/2017 59.25 59.75 59.00 59.50 35,919,500
29/09/2017 59.00 59.50 58.75 59.00 26,688,300
28/09/2017 58.00 60.00 57.75 59.00 69,078,000
27/09/2017 58.25 58.50 58.00 58.00 23,894,700
26/09/2017 58.75 59.00 58.25 58.25 29,952,100
25/09/2017 58.00 58.75 58.00 58.75 32,487,200
22/09/2017 58.75 59.00 58.00 58.00 79,232,900
21/09/2017 59.75 60.00 59.00 59.25 42,473,500
20/09/2017 60.00 60.75 59.00 59.25 127,724,800
19/09/2017 58.50 61.00 57.50 61.00 95,973,500
18/09/2017 58.00 59.25 57.75 59.25 44,318,600
15/09/2017 57.50 58.00 57.25 57.75 41,737,800
14/09/2017 57.00 57.75 56.75 57.50 29,472,500
13/09/2017 56.50 57.25 56.25 57.00 24,580,800
12/09/2017 57.00 57.25 56.50 56.75 23,739,600
11/09/2017 55.50 57.50 55.50 56.75 69,834,200
08/09/2017 55.00 55.75 54.75 55.25 52,543,200
07/09/2017 54.25 54.75 54.25 54.75 23,293,500
06/09/2017 54.00 54.50 54.00 54.50 17,253,000
05/09/2017 54.50 54.50 54.00 54.25 13,720,600
04/09/2017 54.75 55.00 54.00 54.25 29,514,200
01/09/2017 54.50 55.00 54.25 55.00 22,029,200
31/08/2017 54.75 55.00 53.75 54.50 30,605,700
30/08/2017 54.50 55.50 54.25 54.75 58,396,000
29/08/2017 52.25 54.50 52.00 54.25 85,814,200
28/08/2017 52.50 52.75 52.25 52.25 27,184,000
25/08/2017 52.50 52.75 52.00 52.25 22,694,400
24/08/2017 52.25 53.00 52.00 52.75 23,935,000
23/08/2017 51.75 52.25 51.50 52.00 18,821,700
22/08/2017 51.25 51.75 51.25 51.50 13,866,000
21/08/2017 52.75 52.75 50.75 51.25 56,150,000
18/08/2017 52.50 52.75 52.25 52.75 15,285,400
17/08/2017 53.00 53.00 52.25 52.75 23,155,700
16/08/2017 52.00 53.00 52.00 52.75 19,372,800
15/08/2017 52.75 53.00 51.75 51.75 27,051,100
11/08/2017 53.00 53.25 52.00 52.50 56,276,300
10/08/2017 53.25 53.50 52.75 53.50 20,997,400
09/08/2017 54.00 54.00 52.75 53.00 66,640,100
08/08/2017 54.25 54.50 54.00 54.25 18,697,200
07/08/2017 53.50 54.25 53.25 54.00 32,575,800
04/08/2017 52.75 53.50 52.50 53.25 21,811,000
03/08/2017 52.25 52.75 52.25 52.50 17,820,400
02/08/2017 52.25 53.00 52.00 52.25 42,332,500
01/08/2017 51.50 52.00 51.25 52.00 16,173,800
31/07/2017 51.75 51.75 51.00 51.50 40,336,800
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
Remark : Volume from SET main board.