Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2017 to May 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
42.75 42.75 40.75 41.50 28,136,400
Previous 4 weeks
(22/03/2017 to 21/04/2017)
42.00 44.75 41.25 42.25 89,353,100
Daily Historical Data
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
26/04/2017 41.75 41.75 40.75 41.00 6,200,600
25/04/2017 42.75 42.75 41.00 42.00 7,165,300
24/04/2017 42.75 42.75 41.75 42.25 1,827,900
21/04/2017 43.25 43.25 42.25 42.25 5,810,900
20/04/2017 42.50 43.00 42.25 42.75 5,706,700
19/04/2017 41.50 42.50 41.25 42.25 7,462,600
18/04/2017 43.00 43.25 42.50 42.50 2,859,200
17/04/2017 43.00 43.00 42.50 42.75 2,006,500
12/04/2017 42.50 43.50 42.25 43.25 3,586,200
11/04/2017 42.50 42.75 42.25 42.25 1,348,200
10/04/2017 42.75 42.75 42.25 42.50 3,015,300
07/04/2017 42.00 43.25 42.00 42.75 3,132,200
05/04/2017 42.50 42.75 42.00 42.00 2,953,200
04/04/2017 43.00 43.25 42.25 42.25 4,130,300
03/04/2017 44.00 44.00 43.00 43.25 1,785,300
31/03/2017 43.25 44.00 43.00 44.00 2,855,100
30/03/2017 44.25 44.50 43.25 43.50 6,637,500
29/03/2017 44.25 44.25 43.50 44.25 5,158,100
28/03/2017 43.50 44.75 43.25 44.25 13,015,900
27/03/2017 43.25 44.00 43.00 43.50 6,088,200
24/03/2017 43.00 43.00 42.75 43.00 1,629,900
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
Remark : Volume from SET main board.