Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 27, 2017 to Jul 24, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/06/2017 to 07/07/2017)
54.00 54.75 49.75 50.75 89,418,400
Previous 4 weeks
(29/05/2017 to 23/06/2017)
44.25 54.00 43.75 53.75 342,666,700
Daily Historical Data
24/07/2017 56.00 56.50 55.75 56.00 5,835,800
21/07/2017 55.50 56.50 55.00 55.75 5,712,300
20/07/2017 56.25 56.50 55.50 55.50 10,690,400
19/07/2017 54.75 56.75 54.50 56.50 19,390,100
18/07/2017 55.00 55.25 54.00 54.25 7,098,300
17/07/2017 55.00 55.25 54.00 54.75 6,298,300
14/07/2017 55.00 55.00 54.00 54.75 18,038,600
13/07/2017 55.00 56.00 54.25 55.50 24,191,400
12/07/2017 51.25 55.00 51.00 54.75 28,327,900
11/07/2017 51.00 51.50 50.25 51.25 5,927,500
07/07/2017 52.00 52.00 49.75 50.75 14,278,900
06/07/2017 52.50 52.50 51.75 51.75 4,246,200
05/07/2017 51.75 52.75 51.75 52.50 4,903,300
04/07/2017 53.50 53.50 51.75 51.75 4,994,400
03/07/2017 52.75 53.25 51.50 53.25 8,072,200
30/06/2017 52.50 52.50 51.25 52.50 8,445,300
29/06/2017 52.50 53.25 51.50 52.25 9,759,800
28/06/2017 52.75 52.75 52.00 52.25 5,553,800
27/06/2017 53.75 53.75 51.75 52.75 11,956,400
26/06/2017 54.00 54.75 53.00 53.50 17,208,100
23/06/2017 52.00 54.00 51.50 53.75 21,720,300
22/06/2017 51.75 52.00 51.50 51.75 3,280,500
21/06/2017 52.00 52.25 51.25 51.50 5,780,200
20/06/2017 52.25 52.75 51.50 52.00 6,344,200
19/06/2017 51.50 52.50 51.25 52.00 4,990,200
16/06/2017 52.00 52.25 51.00 51.25 8,164,900
15/06/2017 51.75 53.00 51.25 51.75 16,457,600
14/06/2017 53.00 53.75 51.75 52.00 20,520,300
13/06/2017 51.00 52.50 50.75 52.50 21,630,700
12/06/2017 50.50 51.00 49.75 50.75 8,261,000
09/06/2017 49.50 51.00 49.00 50.75 40,157,000
08/06/2017 46.25 49.50 46.25 48.75 23,342,300
07/06/2017 46.25 46.75 46.00 46.50 10,370,700
06/06/2017 46.50 46.50 44.50 46.00 22,799,900
05/06/2017 47.00 47.75 46.25 46.75 13,648,400
02/06/2017 46.50 47.50 46.50 46.75 7,353,700
01/06/2017 47.00 47.00 45.75 46.25 8,920,900
31/05/2017 47.50 48.00 46.50 46.75 15,514,100
30/05/2017 46.00 48.50 45.50 47.50 51,007,300
29/05/2017 44.25 46.00 43.75 45.50 32,402,500
26/05/2017 44.00 44.50 43.75 43.75 8,776,500
25/05/2017 43.50 44.00 43.25 43.75 24,800,800
24/05/2017 45.00 45.50 42.50 43.00 48,393,200
23/05/2017 42.25 42.25 41.75 42.00 6,011,400
22/05/2017 41.00 42.00 41.00 42.00 5,444,200
19/05/2017 40.75 41.25 40.75 41.00 1,812,900
18/05/2017 40.50 41.00 40.25 40.75 2,294,100
17/05/2017 41.75 42.25 40.50 40.50 9,646,200
16/05/2017 41.00 41.75 41.00 41.50 1,791,700
15/05/2017 41.50 41.50 41.00 41.00 1,460,000
12/05/2017 41.25 41.50 40.75 41.50 2,183,400
11/05/2017 41.25 41.75 41.00 41.50 2,944,000
09/05/2017 41.75 42.00 41.00 41.25 3,179,100
08/05/2017 42.50 42.50 41.50 41.50 1,931,300
05/05/2017 42.00 42.00 41.50 41.75 2,467,800
04/05/2017 41.50 42.00 41.50 42.00 1,131,100
03/05/2017 41.50 42.00 41.50 41.50 1,160,400
02/05/2017 41.75 42.25 41.50 41.50 2,264,600
28/04/2017 41.50 41.75 41.25 41.50 1,472,900
27/04/2017 41.00 41.75 40.75 41.25 2,514,500
Remark : Volume from SET main board.