This printed article is located at http://investor.airportthai.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 24, 2019 to Jul 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/06/2019 to 08/07/2019)
75.50 75.75 73.50 74.00 271,874,800
Previous 4 weeks
(27/05/2019 to 24/06/2019)
65.75 76.25 62.75 75.50 1,058,545,900
Daily Historical Data
23/07/2019 71.50 72.75 71.50 72.25 23,599,000
22/07/2019 72.50 72.75 71.25 71.50 32,674,300
19/07/2019 73.50 74.00 72.75 72.75 13,484,900
18/07/2019 73.50 73.75 72.50 73.00 24,234,200
17/07/2019 73.75 74.00 73.50 73.50 11,195,000
15/07/2019 74.00 74.25 73.75 73.75 8,628,100
12/07/2019 74.00 74.25 73.25 74.00 14,659,800
11/07/2019 74.50 74.50 73.75 73.75 10,931,900
10/07/2019 73.75 74.50 73.25 74.00 23,628,900
09/07/2019 73.50 74.25 73.50 73.50 16,444,800
08/07/2019 74.25 74.50 73.75 74.00 18,316,900
05/07/2019 74.75 75.00 74.50 74.75 14,766,200
04/07/2019 75.00 75.25 74.00 74.25 28,336,000
03/07/2019 74.25 75.00 74.25 75.00 21,896,800
02/07/2019 74.00 74.50 73.50 74.00 14,556,800
01/07/2019 74.25 74.50 74.00 74.25 25,945,300
28/06/2019 73.75 74.25 73.50 73.50 25,800,300
27/06/2019 74.00 74.50 73.75 74.00 24,223,200
26/06/2019 74.50 74.75 73.50 74.00 55,651,700
25/06/2019 75.50 75.75 74.75 75.00 42,381,600
24/06/2019 75.00 76.25 75.00 75.50 55,190,700
21/06/2019 74.50 75.00 74.00 74.50 53,254,900
20/06/2019 74.25 75.00 73.50 74.25 76,366,100
19/06/2019 68.75 74.75 68.25 73.75 316,825,600
18/06/2019 66.25 68.00 66.25 68.00 46,459,400
17/06/2019 66.75 67.00 66.25 66.50 14,447,000
14/06/2019 66.50 66.75 66.25 66.75 11,464,500
13/06/2019 66.25 67.00 66.00 66.50 15,980,500
12/06/2019 66.25 66.75 66.00 66.50 9,432,500
11/06/2019 66.00 66.75 65.50 66.25 25,413,900
10/06/2019 66.25 66.75 65.75 66.00 35,110,100
07/06/2019 65.25 66.00 65.00 66.00 20,259,300
06/06/2019 64.75 65.50 64.50 65.00 24,613,100
05/06/2019 65.75 65.75 64.50 64.75 28,534,400
04/06/2019 64.00 65.25 63.75 65.00 54,809,300
31/05/2019 66.50 67.00 62.75 63.75 153,207,900
30/05/2019 67.00 67.25 66.25 66.50 16,350,900
29/05/2019 66.75 67.00 66.25 66.50 13,208,400
28/05/2019 66.25 67.00 66.00 67.00 41,696,900
27/05/2019 65.75 66.50 64.50 66.50 45,920,500
24/05/2019 66.25 66.50 65.25 65.75 42,533,100
23/05/2019 66.75 67.25 66.25 66.75 25,425,900
22/05/2019 67.00 67.50 66.50 66.75 14,422,200
21/05/2019 67.00 67.50 66.25 66.75 28,503,100
17/05/2019 68.25 68.25 67.25 67.25 21,730,000
16/05/2019 67.50 68.00 67.25 68.00 15,938,800
15/05/2019 68.00 68.25 67.50 67.50 11,098,500
14/05/2019 67.75 68.00 67.50 68.00 15,978,200
13/05/2019 67.75 68.25 67.50 68.25 12,200,000
10/05/2019 68.00 68.25 67.50 67.75 13,658,400
09/05/2019 68.25 68.50 67.50 67.75 16,735,500
08/05/2019 68.25 68.75 68.00 68.25 13,137,200
07/05/2019 68.75 69.00 68.50 68.50 13,581,500
03/05/2019 68.75 69.25 68.75 69.25 11,423,600
02/05/2019 68.75 69.00 68.50 68.75 17,593,200
30/04/2019 68.25 68.75 68.00 68.50 16,952,800
29/04/2019 68.00 68.50 68.00 68.00 8,716,300
26/04/2019 68.00 68.50 67.75 68.00 13,382,000
25/04/2019 68.25 68.75 68.00 68.00 13,982,300
24/04/2019 68.50 68.75 68.00 68.25 8,078,700
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ThaiListedCompany.com. All Rights Reserved.