Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2016 to Jan 18, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2016 to 04/01/2017)
35.75 41.25 34.50 40.75 137,594,500
Previous 4 weeks
(18/11/2016 to 19/12/2016)
36.00 36.25 32.25 35.75 270,301,400
Daily Historical Data
18/01/2017 41.75 44.25 41.50 44.00 33,501,700
17/01/2017 41.75 42.25 41.25 41.50 10,349,800
16/01/2017 42.50 42.50 41.50 41.50 8,044,500
13/01/2017 42.00 42.50 41.00 42.50 9,539,400
12/01/2017 42.75 42.75 41.50 42.25 11,643,600
11/01/2017 40.75 43.00 40.75 42.50 42,353,000
10/01/2017 41.00 41.50 40.00 40.75 13,450,800
09/01/2017 40.75 41.75 39.50 41.00 27,605,600
06/01/2017 41.25 42.25 40.75 42.00 18,215,600
05/01/2017 40.75 42.50 40.25 41.50 60,027,400
04/01/2017 38.25 41.25 38.25 40.75 52,588,100
30/12/2016 37.75 38.00 37.00 37.75 10,110,700
29/12/2016 37.75 38.25 37.25 37.25 12,664,300
28/12/2016 36.00 38.25 36.00 38.00 31,133,400
27/12/2016 35.50 36.25 35.00 36.00 8,598,100
26/12/2016 35.25 35.50 35.00 35.50 3,330,600
23/12/2016 35.00 35.25 34.75 35.25 3,116,000
22/12/2016 35.25 35.50 34.75 35.00 3,556,500
21/12/2016 34.75 35.25 34.50 35.25 5,371,700
20/12/2016 35.75 35.75 34.50 34.75 7,125,100
19/12/2016 35.75 36.00 35.25 35.75 8,159,100
16/12/2016 35.50 35.75 35.25 35.75 9,574,100
15/12/2016 34.75 36.00 34.50 35.50 17,827,900
14/12/2016 34.50 35.25 34.00 34.75 16,551,500
13/12/2016 34.00 34.50 33.75 34.50 3,927,700
09/12/2016 33.75 34.75 33.75 34.25 12,368,600
08/12/2016 34.50 34.75 33.75 33.75 9,545,200
07/12/2016 32.25 34.75 32.25 34.25 21,915,700
06/12/2016 32.75 32.75 32.25 32.50 6,695,400
02/12/2016 33.50 33.50 32.50 32.50 11,332,600
01/12/2016 34.25 34.25 33.25 33.25 10,060,400
30/11/2016 34.75 34.75 34.00 34.00 9,563,600
29/11/2016 34.50 34.75 33.75 34.50 15,017,400
28/11/2016 34.25 34.50 33.75 34.00 7,128,200
25/11/2016 33.50 34.50 33.50 34.25 9,284,600
24/11/2016 34.25 34.50 33.50 33.50 11,045,400
23/11/2016 34.75 35.00 33.50 34.25 25,388,000
22/11/2016 35.50 36.00 34.50 34.50 14,489,000
21/11/2016 35.25 35.50 34.50 35.00 9,712,400
18/11/2016 36.00 36.25 34.50 35.50 40,714,600
17/11/2016 34.50 37.25 34.50 36.25 77,156,900
16/11/2016 35.25 35.50 34.25 34.50 23,405,300
15/11/2016 36.50 36.75 33.75 35.25 85,930,000
14/11/2016 38.00 39.25 37.50 38.00 82,843,900
11/11/2016 35.50 39.00 35.25 37.50 137,370,600
10/11/2016 34.50 36.25 34.25 35.75 52,893,900
09/11/2016 33.00 34.25 32.25 33.75 45,690,800
08/11/2016 31.75 33.50 31.25 33.25 42,771,900
07/11/2016 31.50 31.75 31.25 31.50 2,650,400
04/11/2016 31.00 31.50 31.00 31.00 5,143,600
03/11/2016 31.25 31.50 31.00 31.00 2,449,700
02/11/2016 31.50 31.50 31.00 31.25 5,094,600
01/11/2016 31.50 32.00 31.25 31.50 4,559,900
31/10/2016 31.75 31.75 31.25 31.25 4,619,200
28/10/2016 30.75 32.50 30.75 31.50 20,235,600
27/10/2016 31.00 31.50 30.75 31.00 7,105,200
26/10/2016 32.00 32.00 31.25 31.25 6,101,300
25/10/2016 32.25 32.50 31.75 32.00 7,510,300
21/10/2016 31.00 32.50 31.00 32.00 27,091,400
20/10/2016 31.25 31.50 30.75 31.00 5,340,500
Remark : Volume from SET main board.