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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)		 68.00 69.75 65.50 69.50 315,063,500
Previous 4 weeks
(20/02/2018 to 20/03/2018)		 69.25 72.25 67.00 67.75 669,723,400
Daily Historical Data
20/04/2018 70.25 70.50 69.75 70.00 14,645,500
19/04/2018 70.50 70.75 69.50 70.25 22,515,800
18/04/2018 70.00 70.25 69.75 70.25 15,774,600
17/04/2018 70.75 71.25 69.25 70.00 24,110,400
12/04/2018 71.50 71.50 70.50 71.00 9,819,600
11/04/2018 71.75 72.00 71.00 71.25 19,067,000
10/04/2018 71.00 72.00 70.25 72.00 46,229,500
09/04/2018 70.00 70.75 69.75 70.50 38,962,400
05/04/2018 69.00 69.75 68.75 69.75 27,810,400
04/04/2018 69.75 70.75 68.50 68.50 56,665,700
03/04/2018 67.50 69.75 67.25 69.50 60,402,400
02/04/2018 67.25 67.50 66.75 67.50 9,723,300
30/03/2018 66.50 67.50 66.00 67.50 32,113,200
29/03/2018 67.50 67.50 65.50 66.00 99,647,000
28/03/2018 67.75 68.00 67.50 67.75 12,780,200
27/03/2018 68.00 68.25 67.50 67.75 11,238,200
26/03/2018 67.75 68.00 67.50 67.75 12,771,500
23/03/2018 67.75 68.00 67.50 68.00 23,326,300
22/03/2018 68.75 69.00 68.00 68.00 19,540,800
21/03/2018 68.00 69.00 67.75 68.50 33,520,600
20/03/2018 67.75 68.00 67.50 67.75 15,022,100
19/03/2018 68.00 68.25 67.50 67.75 20,205,300
16/03/2018 67.50 68.00 67.50 68.00 18,893,100
15/03/2018 68.00 68.25 67.75 67.75 19,164,200
14/03/2018 68.25 69.00 67.75 68.00 25,482,000
13/03/2018 68.25 68.75 67.75 68.50 19,493,000
12/03/2018 68.00 68.50 67.75 68.50 23,495,900
09/03/2018 68.00 68.25 67.00 67.50 42,433,000
08/03/2018 68.00 69.25 68.00 68.00 33,334,200
07/03/2018 68.50 68.75 68.00 68.25 22,358,900
06/03/2018 69.00 69.25 68.50 68.75 23,270,500
05/03/2018 69.00 69.50 68.50 69.00 35,993,800
02/03/2018 70.25 70.50 69.00 69.50 39,297,800
28/02/2018 70.50 71.50 70.25 70.75 44,256,900
27/02/2018 72.00 72.25 70.75 70.75 93,106,200
26/02/2018 69.00 71.50 68.75 71.25 65,017,400
23/02/2018 67.75 69.00 67.75 68.75 27,669,400
22/02/2018 67.75 68.00 67.00 67.75 46,962,700
21/02/2018 68.75 69.00 67.75 68.00 31,132,000
20/02/2018 69.25 69.50 68.50 68.50 23,135,000
19/02/2018 69.00 69.50 68.75 69.25 26,699,700
16/02/2018 69.50 69.50 68.75 68.75 20,776,300
15/02/2018 69.75 69.75 69.25 69.25 24,987,500
14/02/2018 69.25 70.00 69.25 69.25 43,254,600
13/02/2018 67.75 69.00 67.25 68.75 52,994,400
12/02/2018 67.75 68.25 67.25 67.50 60,287,400
09/02/2018 68.00 68.25 67.25 67.75 74,647,700
08/02/2018 69.00 69.25 68.50 68.75 24,638,600
07/02/2018 69.50 69.75 68.75 69.00 35,689,400
06/02/2018 68.50 69.25 67.25 69.25 89,197,600
05/02/2018 69.25 69.75 69.25 69.75 26,726,500
02/02/2018 70.00 70.25 69.75 70.00 13,921,600
01/02/2018 70.25 70.50 70.00 70.00 19,114,900
31/01/2018 69.75 70.25 69.75 70.00 24,446,000
30/01/2018 70.50 70.75 69.75 69.75 38,779,500
29/01/2018 70.75 71.00 70.25 70.50 27,606,200
26/01/2018 70.00 70.50 69.75 70.50 23,602,100
25/01/2018 70.25 70.75 70.00 70.00 22,599,400
24/01/2018 69.75 70.75 69.50 70.25 32,295,000
23/01/2018 70.75 70.75 69.00 69.75 76,034,900
Remark : Volume from SET main board.