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

Historical price from Jul 24, 2017 to Oct 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
51.50 53.75 51.00 53.25 67,610,800
Previous 4 weeks
(23/08/2017 to 19/09/2017)
45.00 52.50 44.00 51.75 167,100,900
Daily Historical Data
18/10/2017 53.50 55.00 53.00 54.50 12,470,900
17/10/2017 53.25 54.00 53.00 53.50 5,566,200
16/10/2017 53.75 54.00 53.25 53.50 4,648,300
12/10/2017 54.50 54.50 53.25 53.75 5,316,400
11/10/2017 53.50 55.00 53.25 54.50 11,826,200
10/10/2017 52.25 53.75 52.00 53.25 9,616,000
09/10/2017 52.50 52.75 51.75 51.75 5,477,700
06/10/2017 53.00 53.00 52.25 52.50 2,574,600
05/10/2017 52.50 53.00 52.25 53.00 3,330,900
04/10/2017 53.25 53.50 52.25 52.50 4,490,100
03/10/2017 52.75 53.50 52.50 53.25 4,907,800
02/10/2017 53.00 53.50 52.50 52.75 6,097,100
29/09/2017 52.25 52.75 51.50 52.75 7,073,100
28/09/2017 52.75 53.75 51.50 52.50 11,721,600
27/09/2017 53.25 53.25 52.25 52.50 4,913,100
26/09/2017 52.25 53.50 52.25 53.25 12,162,200
25/09/2017 51.50 52.50 51.00 52.00 5,984,000
22/09/2017 52.00 52.00 51.25 51.25 3,596,700
21/09/2017 52.50 52.75 52.00 52.25 2,754,800
20/09/2017 51.50 53.00 51.00 53.00 8,400,400
19/09/2017 52.50 52.50 51.25 51.75 5,234,400
18/09/2017 51.25 52.50 51.00 52.50 9,770,400
15/09/2017 52.50 52.50 50.75 50.75 11,031,300
14/09/2017 52.00 52.50 51.75 52.50 3,738,000
13/09/2017 52.25 52.25 51.50 52.00 4,794,100
12/09/2017 51.75 52.50 51.75 52.00 9,098,900
11/09/2017 50.50 52.00 50.50 51.50 7,981,200
08/09/2017 51.75 52.00 50.00 50.50 11,839,600
07/09/2017 48.50 51.75 48.50 51.50 23,971,500
06/09/2017 48.50 48.75 48.25 48.50 2,673,500
05/09/2017 48.50 49.00 48.00 48.50 3,544,600
04/09/2017 48.25 49.00 48.00 48.50 3,572,000
01/09/2017 49.25 49.50 48.25 48.25 3,784,600
31/08/2017 48.00 49.50 48.00 49.25 11,629,100
30/08/2017 49.00 49.00 48.00 48.00 7,315,200
29/08/2017 47.25 49.00 47.00 48.50 19,338,300
28/08/2017 45.50 47.25 45.50 47.25 14,951,100
25/08/2017 45.50 45.50 45.00 45.25 2,635,100
24/08/2017 45.00 45.75 44.00 45.25 7,390,700
23/08/2017 45.00 45.75 44.50 45.00 2,807,300
22/08/2017 45.00 45.25 44.75 45.00 2,307,900
21/08/2017 44.25 45.75 44.25 45.00 4,385,600
18/08/2017 44.00 44.75 43.50 44.25 3,711,300
17/08/2017 44.50 44.50 44.00 44.25 1,872,500
16/08/2017 44.50 44.50 43.00 44.50 4,708,500
15/08/2017 44.50 44.75 44.25 44.25 1,239,600
11/08/2017 44.25 44.50 44.00 44.50 1,975,300
10/08/2017 44.50 44.50 44.25 44.50 476,500
09/08/2017 44.25 44.50 44.25 44.50 1,197,700
08/08/2017 44.50 45.00 44.25 44.50 1,828,900
07/08/2017 45.25 45.25 44.25 44.50 4,734,500
04/08/2017 44.75 45.50 44.50 45.00 3,272,700
03/08/2017 46.25 46.25 44.25 44.50 8,716,400
02/08/2017 46.25 46.50 46.00 46.25 1,549,500
01/08/2017 46.25 46.25 46.00 46.00 1,413,700
31/07/2017 45.75 46.25 45.50 46.25 2,466,200
27/07/2017 46.00 46.00 45.50 45.75 2,383,900
26/07/2017 45.50 46.25 45.50 46.00 2,636,000
25/07/2017 45.75 45.75 45.25 45.75 3,464,800
24/07/2017 45.50 46.00 45.50 45.75 1,953,600
Remark : Volume from SET main board.