The Official website of Thailand International Airport
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
64.75 72.25 64.25 72.00 348,694,000
Previous 4 weeks
(21/11/2017 to 20/12/2017)
58.25 65.00 57.50 64.75 754,001,200
Daily Historical Data
19/01/2018 70.00 70.50 69.75 70.25 31,284,200
18/01/2018 70.50 71.25 70.00 70.25 61,537,000
17/01/2018 71.00 71.25 70.00 70.50 44,505,400
16/01/2018 71.50 71.75 70.50 70.75 49,091,200
15/01/2018 70.00 71.50 69.75 71.25 84,101,800
12/01/2018 69.75 70.75 69.50 69.50 90,278,500
11/01/2018 70.75 71.00 69.00 69.75 177,499,800
10/01/2018 72.75 73.00 71.75 72.00 44,121,100
09/01/2018 74.00 74.00 72.25 73.25 89,757,800
08/01/2018 72.75 77.75 72.50 74.25 127,056,900
05/01/2018 70.75 72.25 70.50 72.00 48,929,600
04/01/2018 71.25 71.25 70.00 70.50 37,773,200
03/01/2018 69.00 71.00 68.75 70.50 61,069,900
29/12/2017 67.25 68.75 67.25 68.00 25,642,800
28/12/2017 67.50 68.00 66.25 66.75 36,446,400
27/12/2017 68.75 70.00 67.25 67.50 55,436,900
26/12/2017 66.50 69.00 66.25 68.50 35,599,600
25/12/2017 65.00 66.75 64.75 66.50 30,096,100
22/12/2017 64.50 64.75 64.25 64.75 7,953,000
21/12/2017 64.75 64.75 64.25 64.50 9,746,500
20/12/2017 64.50 65.00 64.25 64.75 18,484,300
19/12/2017 63.50 64.50 63.50 64.50 28,275,400
18/12/2017 64.00 64.25 63.50 63.75 18,613,500
15/12/2017 63.50 64.00 63.25 64.00 27,020,600
14/12/2017 63.00 63.75 62.75 63.50 33,005,400
13/12/2017 62.50 63.00 62.25 62.75 15,767,700
12/12/2017 62.25 63.25 62.00 62.25 38,825,700
08/12/2017 63.00 63.50 62.50 62.50 35,463,800
07/12/2017 61.75 63.00 61.25 63.00 29,125,600
06/12/2017 61.00 61.50 60.75 61.50 21,854,800
04/12/2017 62.00 62.25 61.00 61.25 35,927,700
01/12/2017 62.50 62.50 61.75 61.75 28,130,300
30/11/2017 61.50 62.25 61.00 62.25 59,005,100
29/11/2017 61.75 63.00 61.50 62.00 122,388,700
28/11/2017 59.00 61.50 59.00 61.50 137,027,500
27/11/2017 57.75 58.50 57.75 58.50 14,335,900
24/11/2017 58.75 58.75 57.50 58.00 25,102,600
23/11/2017 59.00 59.00 58.50 58.75 12,234,500
22/11/2017 59.25 59.25 58.75 58.75 18,118,600
21/11/2017 58.25 59.00 58.25 59.00 35,293,500
20/11/2017 58.50 58.50 58.00 58.00 7,341,300
17/11/2017 57.50 58.50 57.50 58.25 27,728,100
16/11/2017 57.25 57.25 56.75 57.25 26,107,900
15/11/2017 57.50 57.50 57.00 57.00 20,180,900
14/11/2017 57.00 57.75 56.75 57.50 34,765,900
13/11/2017 57.50 57.75 56.75 57.00 38,387,600
10/11/2017 58.00 58.25 57.25 57.75 40,827,500
09/11/2017 58.75 58.75 57.75 58.00 45,615,800
08/11/2017 58.75 58.75 58.25 58.50 13,506,600
07/11/2017 58.00 58.50 58.00 58.50 22,220,400
06/11/2017 58.50 58.75 57.75 58.00 42,154,200
03/11/2017 58.50 58.75 58.00 58.50 13,535,900
02/11/2017 58.25 58.75 58.00 58.25 19,639,300
01/11/2017 59.50 59.75 58.00 58.25 50,944,300
31/10/2017 58.75 59.75 58.50 59.50 63,616,200
30/10/2017 58.50 59.00 58.00 58.50 31,966,500
27/10/2017 58.25 59.00 58.25 58.50 24,981,900
25/10/2017 58.75 58.75 58.25 58.25 15,942,700
24/10/2017 58.50 59.00 58.25 58.25 17,852,000
20/10/2017 57.50 58.50 57.50 58.25 30,555,100
Remark : Volume from SET main board.