Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 25, 2017 to Nov 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
20.20 21.30 19.80 20.50 25,770,200
Previous 4 weeks
(22/09/2017 to 20/10/2017)
17.30 20.20 17.30 20.20 36,409,000
Daily Historical Data
21/11/2017 24.00 24.10 23.60 23.90 3,169,300
20/11/2017 24.10 24.20 23.70 24.00 3,396,900
17/11/2017 24.30 24.70 23.70 24.10 5,459,600
16/11/2017 22.80 24.30 22.60 24.30 7,316,500
15/11/2017 22.80 23.20 22.00 22.80 4,436,500
14/11/2017 21.40 22.90 21.30 22.80 6,991,400
13/11/2017 20.60 21.40 20.60 21.30 2,118,300
10/11/2017 21.40 21.40 20.60 20.60 1,913,700
09/11/2017 21.50 21.70 20.80 21.10 2,633,200
08/11/2017 20.70 21.50 20.50 21.40 3,277,400
07/11/2017 20.20 20.80 20.20 20.50 1,007,300
06/11/2017 20.40 20.40 20.10 20.10 298,900
03/11/2017 20.10 20.50 20.10 20.30 658,000
02/11/2017 20.60 20.70 20.00 20.00 1,541,100
01/11/2017 20.60 21.20 20.50 20.70 1,946,100
31/10/2017 20.70 20.90 20.30 20.50 1,869,300
30/10/2017 20.20 20.70 20.20 20.70 3,455,300
27/10/2017 20.60 20.80 19.80 20.10 4,736,800
25/10/2017 20.90 21.10 20.30 20.40 2,826,600
24/10/2017 20.20 21.30 20.10 20.90 7,430,800
20/10/2017 19.00 20.20 19.00 20.20 7,632,000
19/10/2017 18.30 18.90 18.30 18.80 4,044,400
18/10/2017 18.50 18.50 18.10 18.10 2,388,700
17/10/2017 17.90 18.70 17.70 18.30 4,367,500
16/10/2017 18.00 18.00 17.80 17.90 331,500
12/10/2017 18.00 18.10 17.80 17.90 505,700
11/10/2017 17.90 17.90 17.70 17.90 732,000
10/10/2017 17.60 18.00 17.40 17.70 1,276,400
09/10/2017 18.00 18.10 17.50 17.60 860,900
06/10/2017 18.00 18.40 17.90 18.00 1,925,000
05/10/2017 17.90 18.00 17.80 17.90 200,200
04/10/2017 17.90 17.90 17.60 17.80 443,300
03/10/2017 18.00 18.40 17.90 17.90 1,528,200
02/10/2017 17.50 17.90 17.50 17.90 603,100
29/09/2017 17.70 17.80 17.40 17.40 807,100
28/09/2017 17.80 17.80 17.60 17.70 274,200
27/09/2017 18.00 18.00 17.80 17.90 389,100
26/09/2017 17.80 18.00 17.60 17.90 541,200
25/09/2017 17.80 18.10 17.70 17.80 757,500
22/09/2017 17.30 18.10 17.30 17.90 6,801,000
21/09/2017 17.30 17.40 17.00 17.30 1,332,200
20/09/2017 16.40 17.40 16.20 17.40 4,066,200
19/09/2017 16.40 16.40 16.10 16.30 283,700
18/09/2017 16.20 16.40 16.20 16.20 574,300
15/09/2017 16.50 16.50 16.00 16.20 1,151,400
14/09/2017 16.50 16.50 16.30 16.40 670,100
13/09/2017 16.50 16.50 16.30 16.40 757,000
12/09/2017 16.50 16.50 16.10 16.40 1,316,100
11/09/2017 16.60 16.60 16.40 16.40 1,548,000
08/09/2017 16.50 16.60 16.40 16.40 567,100
07/09/2017 16.60 16.60 16.30 16.40 1,020,400
06/09/2017 16.50 16.60 16.40 16.50 865,500
05/09/2017 16.60 16.70 16.40 16.60 1,115,000
04/09/2017 16.00 16.60 16.00 16.40 1,314,300
01/09/2017 16.10 16.20 16.00 16.00 443,400
31/08/2017 16.00 16.10 15.90 16.10 385,100
30/08/2017 15.90 16.10 15.90 15.90 312,400
29/08/2017 15.80 15.90 15.70 15.90 201,900
28/08/2017 15.90 16.00 15.70 15.80 238,100
25/08/2017 16.00 16.00 15.80 15.90 122,100
Remark : Volume from SET main board.