Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 28, 2016 to Mar 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
61.50 61.75 58.25 60.00 21,091,500
Previous 4 weeks
(27/01/2017 to 24/02/2017)
59.00 62.50 57.50 61.50 44,510,900
Daily Historical Data
24/03/2017 64.25 64.25 63.50 63.75 668,100
23/03/2017 64.25 64.75 64.00 64.25 1,844,100
22/03/2017 63.50 64.25 63.50 64.00 793,300
21/03/2017 63.00 64.50 63.00 64.00 2,837,800
20/03/2017 63.25 63.75 62.75 62.75 805,900
17/03/2017 62.75 63.50 62.00 63.00 1,222,300
16/03/2017 62.00 64.00 61.50 62.75 3,136,800
15/03/2017 61.25 62.25 60.75 62.00 2,604,500
14/03/2017 61.25 61.75 60.50 61.00 4,213,500
13/03/2017 60.00 61.50 59.75 61.00 4,273,000
10/03/2017 59.50 60.75 59.25 60.00 4,276,500
09/03/2017 58.50 60.00 58.50 59.50 2,537,800
08/03/2017 60.25 60.50 58.25 59.00 3,455,300
07/03/2017 60.25 60.75 60.00 60.25 2,028,900
06/03/2017 60.25 61.50 60.25 60.25 1,772,100
03/03/2017 61.00 61.25 60.25 61.00 1,726,400
02/03/2017 61.50 61.75 60.75 61.25 1,758,300
01/03/2017 61.50 61.50 60.25 61.50 1,305,800
28/02/2017 61.25 61.75 60.25 61.50 1,292,900
27/02/2017 61.50 61.75 60.50 61.25 937,500
24/02/2017 61.75 62.00 61.00 61.50 1,172,700
23/02/2017 61.50 62.50 61.25 62.25 2,452,300
22/02/2017 60.00 61.75 60.00 61.50 3,343,000
21/02/2017 60.25 60.75 60.00 60.25 2,521,700
20/02/2017 60.75 61.00 59.50 60.00 2,530,200
17/02/2017 59.25 61.50 59.25 60.50 8,731,900
16/02/2017 58.50 59.50 58.25 59.00 1,492,000
15/02/2017 59.25 59.50 58.00 58.25 1,583,800
14/02/2017 60.00 60.25 59.00 59.00 1,655,800
10/02/2017 60.00 60.25 59.75 60.25 975,700
09/02/2017 59.75 60.25 59.75 60.00 600,100
08/02/2017 59.25 59.75 59.00 59.75 1,779,700
07/02/2017 60.25 60.25 59.50 59.75 590,100
06/02/2017 59.00 60.75 59.00 60.25 3,533,200
03/02/2017 59.50 59.75 58.50 58.75 2,311,700
02/02/2017 59.25 60.75 59.25 59.75 3,441,600
01/02/2017 58.00 59.25 58.00 58.75 1,147,600
31/01/2017 57.50 58.75 57.50 58.00 1,537,900
30/01/2017 58.50 58.75 57.75 57.75 1,965,600
27/01/2017 59.00 59.00 58.50 59.00 1,144,300
26/01/2017 59.00 59.50 59.00 59.00 1,321,600
25/01/2017 59.75 59.75 58.75 59.00 2,084,400
24/01/2017 60.00 60.25 58.75 59.50 1,885,000
23/01/2017 59.00 60.50 58.75 60.00 2,947,300
20/01/2017 58.75 59.25 58.50 59.00 1,335,400
19/01/2017 58.75 59.00 58.25 59.00 1,641,300
18/01/2017 58.75 59.50 58.25 58.75 3,110,700
17/01/2017 59.50 59.50 58.50 58.50 2,417,100
16/01/2017 60.25 60.25 59.50 59.50 1,005,900
13/01/2017 59.50 60.75 59.00 60.75 1,578,300
12/01/2017 59.00 59.75 59.00 59.00 780,400
11/01/2017 59.25 59.75 58.75 59.00 2,365,500
10/01/2017 59.75 60.25 59.00 59.75 2,630,800
09/01/2017 61.75 62.00 60.50 60.50 2,589,500
06/01/2017 63.00 63.00 61.50 61.50 2,276,200
05/01/2017 65.00 65.00 62.75 63.00 2,034,900
04/01/2017 63.75 65.00 63.00 65.00 1,895,400
30/12/2016 65.25 65.25 63.25 63.50 1,741,400
29/12/2016 62.50 65.25 62.50 65.25 2,880,400
28/12/2016 63.50 63.75 62.50 62.75 602,700
Remark : Volume from SET main board.