Email This Print This 
Filter Dates:
From / / To / /

Historical price from Oct 24, 2017 to Jan 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2017 to 08/01/2018)
61.50 66.00 61.00 61.00 99,327,600
Previous 4 weeks
(22/11/2017 to 21/12/2017)
57.00 62.25 56.75 61.50 130,865,300
Daily Historical Data
22/01/2018 57.50 58.25 57.50 58.00 5,903,900
19/01/2018 58.25 58.50 57.25 58.00 10,671,600
18/01/2018 59.00 59.25 58.25 58.25 9,062,500
17/01/2018 59.75 60.00 58.25 58.50 11,346,000
16/01/2018 58.50 60.25 58.00 60.00 19,485,600
15/01/2018 59.00 59.25 57.25 57.75 17,960,800
12/01/2018 59.75 60.25 58.25 58.75 16,661,400
11/01/2018 58.50 60.25 58.25 59.25 15,730,300
10/01/2018 60.00 60.75 58.50 58.75 8,737,200
09/01/2018 61.00 61.00 58.75 59.50 22,595,800
08/01/2018 63.25 63.50 61.00 61.00 17,241,500
05/01/2018 64.00 64.50 63.00 64.00 11,254,200
04/01/2018 65.75 66.00 64.00 64.25 14,019,500
03/01/2018 65.75 66.00 64.50 65.25 10,065,100
29/12/2017 64.75 66.00 63.75 66.00 9,198,500
28/12/2017 64.50 65.00 63.00 65.00 7,157,100
27/12/2017 63.75 65.75 63.50 64.75 11,334,700
26/12/2017 62.00 63.75 61.50 63.50 9,018,500
25/12/2017 61.25 62.00 61.25 61.75 4,811,000
22/12/2017 61.50 62.25 61.00 61.25 5,227,500
21/12/2017 61.00 61.50 60.75 61.50 4,172,500
20/12/2017 61.50 61.75 60.75 61.00 4,340,300
19/12/2017 60.25 62.25 60.00 61.75 14,146,200
18/12/2017 58.75 59.75 58.50 59.50 5,199,100
15/12/2017 58.25 58.50 57.75 58.50 3,292,000
14/12/2017 58.25 59.50 57.75 58.25 7,754,200
13/12/2017 57.25 58.75 56.75 57.75 4,828,700
12/12/2017 58.25 58.75 57.25 57.50 4,851,300
08/12/2017 59.50 59.50 58.25 58.50 3,357,600
07/12/2017 57.50 59.50 57.25 59.25 5,719,300
06/12/2017 57.50 58.50 57.25 57.75 3,447,700
04/12/2017 58.25 59.25 57.25 58.00 4,231,500
01/12/2017 58.25 59.00 58.00 58.25 2,320,100
30/11/2017 58.50 59.00 57.50 58.00 6,834,000
29/11/2017 60.50 60.50 58.75 58.75 5,569,800
28/11/2017 59.00 60.50 58.50 60.50 10,478,600
27/11/2017 58.00 59.25 56.75 58.75 5,536,600
24/11/2017 59.25 59.75 57.50 58.25 10,742,400
23/11/2017 57.25 59.75 57.00 59.75 21,627,800
22/11/2017 57.00 57.25 56.75 57.00 2,415,600
21/11/2017 57.50 57.75 56.50 57.00 4,490,900
20/11/2017 57.25 58.00 57.00 57.75 7,889,900
17/11/2017 57.00 57.00 56.00 57.00 12,435,300
16/11/2017 54.50 56.75 54.25 56.75 22,324,300
15/11/2017 52.50 55.00 52.50 54.25 27,146,400
14/11/2017 51.25 51.75 50.75 51.50 3,848,400
13/11/2017 51.75 51.75 51.00 51.25 3,550,600
10/11/2017 52.00 52.25 51.50 52.00 3,542,500
09/11/2017 53.00 53.00 51.50 52.25 3,162,800
08/11/2017 53.25 53.25 52.25 52.50 2,766,900
07/11/2017 53.50 53.75 52.50 53.25 7,119,000
06/11/2017 51.50 53.00 50.50 52.75 5,201,200
03/11/2017 53.00 53.00 50.75 51.75 5,650,800
02/11/2017 52.25 53.50 52.25 53.00 4,485,800
01/11/2017 53.75 54.00 52.00 52.75 10,670,300
31/10/2017 54.00 54.00 53.25 53.50 3,862,700
30/10/2017 54.00 54.50 53.25 53.75 8,170,600
27/10/2017 54.00 54.50 54.00 54.00 3,291,000
25/10/2017 53.50 54.00 53.25 54.00 3,958,100
24/10/2017 53.50 54.25 52.75 53.25 5,506,100
Remark : Volume from SET main board.