Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 27, 2016 to Mar 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/02/2017 to 09/03/2017)
43.00 43.75 39.25 40.50 78,063,500
Previous 4 weeks
(26/01/2017 to 23/02/2017)
44.00 44.75 39.00 43.00 291,935,000
Daily Historical Data
23/03/2017 43.00 43.25 42.75 42.75 3,323,700
22/03/2017 42.00 43.25 42.00 42.75 6,848,100
21/03/2017 42.00 42.50 41.50 42.50 4,242,800
20/03/2017 41.50 42.25 41.50 41.75 3,515,000
17/03/2017 41.50 42.00 41.50 41.50 4,414,700
16/03/2017 41.00 42.00 40.75 41.50 11,268,800
15/03/2017 40.50 40.75 40.25 40.50 2,143,900
14/03/2017 39.00 41.00 38.75 40.50 8,363,500
13/03/2017 40.00 40.00 39.00 39.00 7,155,400
10/03/2017 40.75 41.25 39.75 39.75 5,321,100
09/03/2017 39.75 41.00 39.75 40.50 6,109,700
08/03/2017 39.75 40.25 39.50 39.75 11,952,100
07/03/2017 40.00 40.75 39.25 40.00 18,801,600
06/03/2017 41.50 42.25 40.00 40.50 12,984,200
03/03/2017 42.25 42.25 41.50 41.50 7,757,900
02/03/2017 43.50 43.50 42.25 42.50 4,598,500
01/03/2017 43.75 43.75 43.00 43.25 3,235,400
28/02/2017 43.50 43.75 43.00 43.50 4,920,400
27/02/2017 42.50 43.25 42.25 43.00 3,354,700
24/02/2017 43.00 43.50 42.50 42.50 4,349,000
23/02/2017 42.75 43.50 42.50 43.00 6,781,600
22/02/2017 43.25 43.50 42.25 42.75 7,841,500
21/02/2017 44.00 44.25 43.25 43.50 5,700,400
20/02/2017 44.50 44.75 43.25 43.75 7,616,300
17/02/2017 44.25 44.75 44.00 44.25 4,379,200
16/02/2017 42.50 44.75 42.50 44.50 25,581,500
15/02/2017 41.75 43.00 41.50 42.50 11,928,700
14/02/2017 42.25 42.25 41.25 41.75 3,127,900
10/02/2017 41.50 42.25 41.50 41.50 5,244,300
09/02/2017 42.25 42.50 41.25 41.25 5,686,300
08/02/2017 42.00 43.00 41.50 42.25 11,662,500
07/02/2017 43.75 43.75 41.25 41.25 11,257,700
06/02/2017 43.25 43.50 42.25 43.50 7,737,900
03/02/2017 42.50 43.75 42.25 43.25 11,934,300
02/02/2017 42.00 43.25 41.00 42.75 23,827,900
01/02/2017 39.00 42.00 39.00 42.00 30,041,000
31/01/2017 40.00 41.00 39.00 39.25 45,891,700
30/01/2017 42.00 42.25 40.75 41.50 13,075,900
27/01/2017 41.75 42.75 41.25 42.50 15,657,400
26/01/2017 44.00 44.25 41.25 42.00 36,961,000
25/01/2017 46.50 46.50 43.25 43.50 30,940,100
24/01/2017 45.50 46.75 45.25 46.50 13,794,700
23/01/2017 46.00 46.50 45.00 45.25 22,502,100
20/01/2017 43.50 46.00 43.50 45.50 29,933,400
19/01/2017 44.00 44.75 43.00 43.50 22,693,000
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
Remark : Volume from SET main board.