The Official website of Thailand International Airport
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 27, 2016 to Mar 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/02/2017 to 09/03/2017)
39.00 39.25 37.75 39.00 225,631,600
Previous 4 weeks
(26/01/2017 to 23/02/2017)
40.20 42.50 37.25 38.75 1,535,180,100
Daily Historical Data
23/03/2017 39.50 40.25 39.50 40.00 41,723,300
22/03/2017 39.00 39.75 39.00 39.50 20,435,600
21/03/2017 39.00 39.75 39.00 39.25 31,453,300
20/03/2017 39.00 39.50 38.75 39.00 21,778,000
17/03/2017 39.25 39.50 38.75 38.75 23,274,300
16/03/2017 38.50 39.25 38.25 39.25 27,532,300
15/03/2017 38.50 38.75 38.25 38.25 13,722,900
14/03/2017 38.75 39.00 38.50 38.50 13,734,600
13/03/2017 38.50 39.00 38.25 39.00 17,247,100
10/03/2017 39.00 39.00 38.25 38.50 17,914,600
09/03/2017 38.75 39.25 38.50 39.00 23,994,200
08/03/2017 38.50 39.00 38.00 39.00 33,141,300
07/03/2017 38.25 38.50 38.00 38.25 14,192,600
06/03/2017 38.00 38.75 37.75 38.50 45,379,400
03/03/2017 38.50 38.75 38.00 38.25 37,660,200
02/03/2017 39.00 39.25 38.75 38.75 13,415,500
01/03/2017 39.00 39.00 38.50 39.00 16,205,200
28/02/2017 39.00 39.00 38.75 38.75 10,656,900
27/02/2017 38.75 39.25 38.50 38.75 14,764,700
24/02/2017 39.00 39.25 38.75 38.75 16,221,600
23/02/2017 39.50 39.75 38.50 38.75 55,933,700
22/02/2017 39.50 40.00 39.25 39.75 24,814,400
21/02/2017 40.00 40.25 39.25 39.25 37,411,700
20/02/2017 40.00 40.25 39.75 40.25 26,441,200
17/02/2017 40.00 40.25 39.50 40.00 95,819,400
16/02/2017 39.50 40.25 39.25 39.75 132,149,400
15/02/2017 37.75 39.25 37.25 39.00 290,182,600
14/02/2017 40.50 40.75 39.00 39.50 114,175,200
10/02/2017 40.75 41.00 40.25 40.50 43,009,300
09/02/2017 42.50 42.50 40.25 40.25 121,386,200
08/02/2017 41.20 42.20 41.20 42.00 96,567,000
07/02/2017 41.40 41.60 40.80 41.20 45,049,000
06/02/2017 41.60 42.20 41.00 41.40 62,939,000
03/02/2017 41.60 41.60 41.40 41.60 14,785,000
02/02/2017 41.20 41.80 41.00 41.60 55,343,000
01/02/2017 41.40 41.40 40.80 41.20 29,567,000
31/01/2017 40.80 41.80 40.60 41.40 101,055,000
30/01/2017 40.80 41.20 40.40 40.80 40,466,000
27/01/2017 40.80 41.00 40.40 40.60 31,433,000
26/01/2017 40.20 41.20 39.90 40.80 116,653,000
25/01/2017 39.90 40.00 39.70 39.80 41,291,000
24/01/2017 39.40 40.20 39.40 39.80 80,050,000
23/01/2017 39.40 39.50 39.20 39.30 15,894,000
20/01/2017 39.30 39.50 39.20 39.40 27,335,000
19/01/2017 39.30 39.50 39.10 39.40 25,124,000
18/01/2017 39.50 39.60 39.20 39.20 19,958,000
17/01/2017 39.40 39.50 39.40 39.40 10,309,000
16/01/2017 39.20 39.50 39.20 39.40 15,862,000
13/01/2017 39.30 39.40 39.10 39.30 23,997,000
12/01/2017 39.20 39.50 39.10 39.20 18,453,000
11/01/2017 39.30 39.40 39.10 39.10 32,612,000
10/01/2017 39.20 39.50 39.20 39.30 17,693,000
09/01/2017 39.40 39.60 39.40 39.40 15,158,000
06/01/2017 39.60 39.70 39.40 39.40 37,487,000
05/01/2017 39.90 40.00 39.60 39.60 36,294,000
04/01/2017 39.90 40.20 39.70 39.80 32,333,000
30/12/2016 39.70 40.00 39.70 39.80 21,980,000
29/12/2016 39.50 39.80 39.40 39.60 30,529,000
28/12/2016 39.40 39.50 39.30 39.40 17,582,000
27/12/2016 39.50 39.50 39.20 39.30 20,892,000
Remark : Volume from SET main board.