The Official website of Thailand International Airport
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 28, 2017 to May 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/04/2017 to 15/05/2017)
40.75 42.00 40.25 41.25 223,949,700
Previous 4 weeks
(28/03/2017 to 27/04/2017)
40.00 42.00 39.00 40.75 516,914,300
Daily Historical Data
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
02/05/2017 40.50 41.00 40.25 40.50 28,157,300
28/04/2017 40.75 41.00 40.25 40.25 24,434,600
27/04/2017 41.50 41.50 40.75 40.75 23,371,400
26/04/2017 41.50 41.75 41.00 41.50 39,840,000
25/04/2017 41.00 41.50 40.75 41.25 39,140,700
24/04/2017 41.00 41.50 40.75 41.00 35,314,600
21/04/2017 41.50 42.00 41.00 41.25 42,710,700
20/04/2017 40.25 41.50 40.25 41.25 73,789,100
19/04/2017 40.00 40.50 39.75 40.25 32,770,300
18/04/2017 40.00 40.25 39.75 40.00 23,357,400
17/04/2017 39.50 40.00 39.25 39.75 15,018,100
12/04/2017 39.50 39.75 39.25 39.75 17,955,900
11/04/2017 39.25 39.50 39.25 39.25 5,621,300
10/04/2017 39.50 39.50 39.00 39.25 18,236,500
07/04/2017 39.50 39.75 39.25 39.75 17,041,300
05/04/2017 39.75 40.00 39.25 39.50 19,754,400
04/04/2017 39.50 39.75 39.25 39.75 12,182,900
03/04/2017 39.25 39.75 39.25 39.25 15,748,000
31/03/2017 40.00 40.00 39.25 39.25 20,990,700
30/03/2017 39.75 40.25 39.75 40.00 29,835,900
29/03/2017 40.25 40.50 39.75 40.00 18,844,900
28/03/2017 40.00 40.25 40.00 40.25 15,390,200
27/03/2017 40.00 40.25 39.75 39.75 16,639,000
24/03/2017 39.75 40.25 39.75 39.75 14,783,400
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
Remark : Volume from SET main board.