Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2016 to Jan 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2016 to 06/01/2017)
62.25 65.25 59.75 61.50 15,102,500
Previous 4 weeks
(22/11/2016 to 21/12/2016)
61.50 66.75 61.25 62.00 47,073,400
Daily Historical Data
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
27/12/2016 63.00 63.75 62.50 63.25 927,000
26/12/2016 61.75 63.25 61.25 63.25 829,600
23/12/2016 60.25 61.75 59.75 61.25 1,082,300
22/12/2016 62.25 62.25 60.25 60.25 832,600
21/12/2016 63.00 63.00 62.00 62.00 497,600
20/12/2016 63.00 63.50 62.75 62.75 896,500
19/12/2016 63.00 63.75 62.50 62.50 2,157,600
16/12/2016 62.00 63.00 61.75 62.50 1,988,300
15/12/2016 63.25 63.25 61.75 62.00 1,864,100
14/12/2016 66.50 66.75 63.50 63.50 2,427,600
13/12/2016 65.00 66.00 65.00 66.00 2,171,500
09/12/2016 65.25 65.25 64.50 65.00 1,029,500
08/12/2016 66.00 66.00 65.00 65.00 1,147,800
07/12/2016 65.50 66.00 65.00 66.00 1,791,400
06/12/2016 63.00 65.50 63.00 65.50 1,773,200
02/12/2016 64.00 64.50 62.75 63.00 2,184,400
01/12/2016 66.50 66.75 64.00 64.25 2,227,400
30/11/2016 64.50 66.00 64.00 66.00 3,338,300
29/11/2016 65.50 65.75 63.50 64.50 2,285,900
28/11/2016 65.75 66.50 64.75 64.75 2,248,100
25/11/2016 64.00 64.75 63.25 64.25 3,363,100
24/11/2016 63.25 65.00 62.75 64.50 2,889,900
23/11/2016 66.25 66.25 62.75 63.25 4,452,100
22/11/2016 61.50 65.25 61.25 65.00 6,339,100
21/11/2016 57.75 61.00 57.75 60.75 3,609,200
18/11/2016 56.00 57.25 55.25 57.25 1,654,000
17/11/2016 54.75 55.75 54.50 55.75 1,108,500
16/11/2016 56.00 56.25 54.50 55.00 1,787,800
15/11/2016 58.50 58.50 55.25 55.75 2,207,300
14/11/2016 56.75 58.50 56.75 57.50 2,065,300
11/11/2016 58.25 58.50 57.00 57.00 1,678,400
10/11/2016 59.25 59.75 58.25 58.25 2,114,500
09/11/2016 58.50 58.75 57.75 58.75 2,562,600
08/11/2016 58.00 59.00 57.75 59.00 1,021,300
07/11/2016 57.75 58.25 57.50 57.75 1,083,900
04/11/2016 57.25 58.25 57.00 57.75 1,277,900
03/11/2016 57.75 58.75 57.50 57.75 983,500
02/11/2016 57.50 58.25 57.25 57.50 971,900
01/11/2016 58.25 58.50 57.25 57.50 1,285,900
31/10/2016 59.25 59.25 57.75 58.00 886,800
28/10/2016 59.25 59.75 58.50 58.75 1,177,000
27/10/2016 58.75 59.75 58.25 58.50 1,807,200
26/10/2016 59.50 59.50 57.75 58.25 1,860,600
25/10/2016 58.25 59.25 58.00 59.25 1,342,700
Remark : Volume from SET main board.