Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 28, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
53.75 59.50 53.50 58.00 25,308,300
Previous 4 weeks
(27/07/2017 to 25/08/2017)
56.75 58.50 53.25 53.75 25,019,600
Daily Historical Data
22/09/2017 62.75 64.25 62.75 63.50 4,490,300
21/09/2017 62.75 64.00 62.50 62.75 3,508,200
20/09/2017 63.00 63.25 62.50 62.75 3,730,400
19/09/2017 63.50 64.00 62.25 63.00 6,477,400
18/09/2017 63.50 63.50 62.25 63.00 4,423,600
15/09/2017 63.00 64.25 62.75 63.75 6,786,800
14/09/2017 63.25 64.25 62.75 63.50 5,524,100
13/09/2017 63.50 63.75 62.75 63.25 8,611,400
12/09/2017 62.00 64.75 62.00 64.25 15,075,900
11/09/2017 59.50 60.75 59.25 60.00 16,433,600
08/09/2017 59.00 59.50 57.25 58.00 5,851,200
07/09/2017 57.50 58.50 56.75 58.00 3,681,500
06/09/2017 57.00 57.50 56.50 57.50 1,778,900
05/09/2017 57.00 57.50 56.75 57.50 1,594,600
04/09/2017 57.00 57.25 56.25 56.75 1,333,500
01/09/2017 57.50 57.75 56.25 56.75 1,192,800
31/08/2017 57.00 57.75 56.50 57.50 1,593,300
30/08/2017 55.75 57.25 55.75 57.00 3,046,600
29/08/2017 54.75 56.50 54.50 56.00 3,657,300
28/08/2017 53.75 55.00 53.50 54.50 1,578,600
25/08/2017 53.75 54.00 53.50 53.75 421,800
24/08/2017 53.75 54.00 53.25 53.75 1,598,200
23/08/2017 54.00 54.25 53.50 53.75 1,104,600
22/08/2017 53.75 55.00 53.50 54.25 1,552,700
21/08/2017 53.75 54.25 53.25 53.75 2,208,300
18/08/2017 53.75 54.75 53.75 54.00 1,197,300
17/08/2017 54.00 54.50 53.75 54.00 1,258,100
16/08/2017 54.75 55.00 53.50 54.00 2,251,000
15/08/2017 55.25 55.25 54.00 54.75 1,674,000
11/08/2017 55.00 55.75 55.00 55.25 1,406,300
10/08/2017 55.50 56.00 55.25 55.50 256,200
09/08/2017 55.75 56.25 55.75 55.75 403,800
08/08/2017 55.75 56.25 55.25 56.00 1,112,300
07/08/2017 56.25 56.25 55.00 55.75 1,364,800
04/08/2017 55.75 56.50 55.75 56.00 579,100
03/08/2017 56.50 56.50 55.75 56.00 1,089,100
02/08/2017 57.00 57.00 56.00 56.50 1,179,700
01/08/2017 57.75 57.75 56.50 56.50 1,410,800
31/07/2017 57.75 58.50 57.50 58.25 1,297,600
27/07/2017 56.75 58.25 56.75 57.75 1,653,900
26/07/2017 55.75 57.50 55.50 56.75 1,339,300
25/07/2017 56.50 56.75 55.75 56.25 760,000
24/07/2017 56.75 57.00 56.00 56.75 618,200
21/07/2017 57.50 57.50 56.25 56.50 892,800
20/07/2017 56.00 57.75 56.00 57.00 2,351,300
19/07/2017 56.00 56.25 55.75 56.00 427,300
18/07/2017 55.25 56.50 55.25 56.00 1,453,300
17/07/2017 55.25 55.75 55.00 55.25 1,077,300
14/07/2017 55.50 55.75 55.00 55.25 1,209,900
13/07/2017 55.00 56.00 54.50 55.50 2,564,000
12/07/2017 55.50 56.00 54.75 55.00 3,927,000
11/07/2017 57.00 57.00 55.25 56.00 5,805,200
07/07/2017 57.00 57.25 56.25 57.00 2,681,000
06/07/2017 58.00 58.00 56.25 57.50 2,595,400
05/07/2017 58.50 58.50 57.75 58.00 764,700
04/07/2017 58.75 59.00 58.00 58.25 1,207,800
03/07/2017 58.00 59.00 58.00 58.75 924,400
30/06/2017 58.50 58.75 57.25 58.25 3,180,300
29/06/2017 58.25 59.00 58.00 58.25 4,042,900
28/06/2017 58.25 59.00 58.00 58.25 3,507,100
Remark : Volume from SET main board.