Historical Price
Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
16.10 16.60 15.70 16.00 6,512,900
Previous 4 weeks
(21/06/2017 to 19/07/2017)
17.40 18.30 16.00 16.20 14,377,600
Daily Historical Data
18/08/2017 16.20 16.30 16.00 16.10 287,500
17/08/2017 16.00 16.30 15.90 16.20 472,300
16/08/2017 16.10 16.10 15.90 16.00 222,000
15/08/2017 15.70 16.20 15.70 16.00 749,400
11/08/2017 15.80 15.90 15.30 15.60 906,600
10/08/2017 15.70 15.90 15.60 15.80 466,000
09/08/2017 15.80 16.00 15.70 15.80 246,600
08/08/2017 15.90 16.10 15.70 15.80 459,800
07/08/2017 15.80 16.10 15.80 15.90 363,200
04/08/2017 16.10 16.10 15.80 16.00 690,600
03/08/2017 16.00 16.40 16.00 16.00 570,600
02/08/2017 16.00 16.20 15.70 16.00 627,000
01/08/2017 16.20 16.20 16.00 16.00 711,100
31/07/2017 16.60 16.60 16.20 16.20 822,600
27/07/2017 16.20 16.60 16.20 16.50 1,342,800
26/07/2017 16.10 16.30 16.10 16.30 771,200
25/07/2017 16.00 16.30 16.00 16.10 573,600
24/07/2017 16.10 16.20 16.00 16.00 261,700
21/07/2017 16.20 16.20 16.00 16.20 433,400
20/07/2017 16.10 16.30 16.00 16.20 398,900
19/07/2017 16.20 16.20 16.00 16.20 425,600
18/07/2017 16.20 16.30 16.20 16.20 156,100
17/07/2017 16.20 16.30 16.10 16.30 96,200
14/07/2017 16.30 16.30 16.20 16.20 410,200
13/07/2017 16.40 16.40 16.20 16.30 425,900
12/07/2017 16.10 16.50 16.10 16.50 403,900
11/07/2017 16.20 16.40 16.10 16.10 321,300
07/07/2017 16.30 16.40 16.20 16.20 544,900
06/07/2017 16.60 16.70 16.40 16.50 1,184,000
05/07/2017 16.90 17.00 16.70 16.70 442,400
04/07/2017 16.90 17.20 16.80 16.90 272,800
03/07/2017 16.70 17.10 16.60 17.00 423,900
30/06/2017 16.90 17.00 16.50 16.70 624,600
29/06/2017 16.90 17.20 16.90 17.10 587,500
28/06/2017 16.90 17.10 16.60 16.80 1,470,100
27/06/2017 17.60 17.70 17.10 17.10 1,032,900
26/06/2017 17.80 17.90 17.60 17.60 501,000
23/06/2017 17.80 18.00 17.70 17.80 825,700
22/06/2017 18.20 18.30 17.70 17.70 2,083,800
21/06/2017 17.40 18.10 17.40 18.00 2,144,800
20/06/2017 17.60 17.70 17.40 17.40 234,400
19/06/2017 17.70 17.70 17.60 17.60 577,700
16/06/2017 17.50 17.90 17.40 17.70 862,200
15/06/2017 17.40 17.60 17.40 17.50 206,700
14/06/2017 17.70 17.70 17.20 17.30 524,300
13/06/2017 17.20 17.60 17.20 17.60 208,200
12/06/2017 17.40 17.60 17.20 17.20 279,400
09/06/2017 17.90 17.90 17.40 17.60 165,300
08/06/2017 17.40 17.90 17.30 17.60 755,400
07/06/2017 17.10 17.40 17.10 17.30 173,500
06/06/2017 17.50 17.50 17.00 17.10 440,200
05/06/2017 18.00 18.50 17.30 17.40 2,135,100
02/06/2017 18.00 18.10 17.60 17.90 1,199,800
01/06/2017 17.60 18.10 17.60 17.90 2,859,400
31/05/2017 17.50 17.90 17.40 17.60 1,407,500
30/05/2017 17.90 17.90 17.00 17.40 845,600
29/05/2017 16.90 18.30 16.90 17.60 3,382,300
26/05/2017 17.00 17.20 16.80 16.90 1,622,500
25/05/2017 16.20 17.30 16.10 16.80 4,336,400
24/05/2017 16.10 16.10 15.90 16.10 674,500
Remark : Volume from SET main board.