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

Historical price from May 22, 2017 to Aug 16, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2017 to 01/08/2017)
46.75 46.75 45.25 46.00 26,896,000
Previous 4 weeks
(19/06/2017 to 17/07/2017)
46.75 48.00 45.00 46.75 101,556,900
Daily Historical Data
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
21/07/2017 45.50 45.75 45.25 45.50 2,619,800
20/07/2017 45.75 46.00 45.50 45.75 1,601,900
19/07/2017 46.00 46.00 45.50 46.00 3,113,700
18/07/2017 46.75 46.75 45.50 46.00 5,242,400
17/07/2017 46.00 46.75 45.75 46.75 4,677,100
14/07/2017 46.00 46.25 45.75 46.00 3,864,100
13/07/2017 46.00 46.25 45.75 46.00 4,909,100
12/07/2017 45.50 46.25 45.25 46.00 5,690,400
11/07/2017 46.75 46.75 45.50 45.50 4,829,300
07/07/2017 46.75 47.00 46.50 46.75 1,216,300
06/07/2017 47.00 47.00 46.50 47.00 2,112,800
05/07/2017 47.00 47.25 46.50 47.00 3,048,500
04/07/2017 48.00 48.00 46.75 47.25 5,952,200
03/07/2017 47.75 48.00 47.00 48.00 9,045,300
30/06/2017 47.00 47.75 46.50 47.75 15,022,500
29/06/2017 47.25 47.75 46.75 47.25 6,241,400
28/06/2017 47.00 47.50 46.50 47.50 9,257,100
27/06/2017 46.75 47.00 46.25 47.00 6,251,000
26/06/2017 45.75 46.75 45.75 46.50 6,602,000
23/06/2017 45.75 46.00 45.50 45.50 1,652,700
22/06/2017 45.75 46.00 45.50 45.50 955,900
21/06/2017 46.00 46.00 45.00 45.50 3,809,700
20/06/2017 46.75 46.75 45.75 46.00 3,667,000
19/06/2017 46.75 46.75 46.25 46.75 2,752,500
16/06/2017 46.50 46.75 45.75 46.50 5,566,300
15/06/2017 45.75 47.00 45.50 46.75 12,307,900
14/06/2017 46.00 46.25 45.25 45.75 3,961,700
13/06/2017 45.75 46.00 45.50 46.00 2,588,700
12/06/2017 46.25 46.50 45.75 46.00 1,773,500
09/06/2017 46.75 46.75 46.00 46.00 1,906,800
08/06/2017 46.50 46.75 46.25 46.50 1,276,400
07/06/2017 47.00 47.00 46.25 46.50 2,364,700
06/06/2017 46.75 47.00 46.25 47.00 3,034,200
05/06/2017 46.75 47.00 46.50 46.75 2,556,500
02/06/2017 46.75 47.00 46.50 46.50 3,594,500
01/06/2017 45.75 46.75 45.75 46.50 7,232,400
31/05/2017 45.50 46.75 45.50 45.75 14,111,700
30/05/2017 45.00 45.50 45.00 45.50 1,196,400
29/05/2017 45.75 45.75 44.75 45.25 1,981,300
26/05/2017 45.75 45.75 45.25 45.75 1,161,600
25/05/2017 45.50 45.75 45.25 45.75 1,412,100
24/05/2017 45.25 45.75 44.75 45.50 5,183,200
23/05/2017 45.25 46.00 45.25 45.50 11,131,300
22/05/2017 42.75 44.75 42.75 44.50 12,050,000
Remark : Volume from SET main board.