Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2017 to Nov 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
52.25 54.50 42.75 48.00 158,954,100
Previous 4 weeks
(21/09/2017 to 19/10/2017)
55.50 59.00 52.00 52.50 234,828,600
Daily Historical Data
20/11/2017 45.75 46.50 45.25 45.25 2,845,000
17/11/2017 46.75 47.00 45.75 45.75 1,967,200
16/11/2017 46.75 47.75 45.75 45.75 4,050,200
15/11/2017 45.25 47.75 45.00 46.75 23,195,700
14/11/2017 45.75 46.25 44.75 45.00 8,370,400
13/11/2017 47.75 47.75 44.25 45.00 21,943,700
10/11/2017 48.75 49.00 47.75 48.00 7,023,700
09/11/2017 48.25 49.25 47.75 48.75 17,489,700
08/11/2017 48.00 48.50 47.25 47.75 9,057,300
07/11/2017 47.75 48.25 47.25 48.00 9,792,800
06/11/2017 45.25 48.00 45.25 48.00 25,150,200
03/11/2017 46.75 47.00 42.75 44.75 37,105,700
02/11/2017 50.50 50.75 45.75 45.75 39,489,700
01/11/2017 53.50 53.75 50.75 51.00 13,032,600
31/10/2017 54.25 54.25 53.25 53.25 7,057,400
30/10/2017 53.50 54.00 53.00 54.00 7,008,800
27/10/2017 54.00 54.50 53.75 53.75 5,295,300
25/10/2017 53.25 54.00 52.75 54.00 13,304,800
24/10/2017 53.00 53.25 52.25 52.75 3,842,400
20/10/2017 52.25 53.25 52.25 53.00 7,667,200
19/10/2017 52.75 53.75 52.00 52.50 23,118,300
18/10/2017 53.25 53.75 52.00 52.25 26,097,900
17/10/2017 57.75 57.75 52.75 53.25 39,554,900
16/10/2017 58.00 58.75 57.25 57.50 6,468,000
12/10/2017 58.75 59.00 58.00 58.00 9,479,200
11/10/2017 57.50 59.00 57.00 58.75 12,662,100
10/10/2017 57.00 57.25 56.50 57.00 4,579,300
09/10/2017 57.50 57.75 56.75 57.00 2,135,900
06/10/2017 58.00 58.25 57.75 57.75 2,121,700
05/10/2017 58.25 58.25 57.50 58.00 5,279,400
04/10/2017 57.75 58.00 56.75 57.25 5,626,900
03/10/2017 58.00 58.25 57.25 57.50 4,049,100
02/10/2017 57.00 58.50 57.00 58.25 8,249,800
29/09/2017 56.25 57.75 56.00 57.00 10,853,500
28/09/2017 57.00 57.00 55.75 56.25 6,043,000
27/09/2017 55.75 57.50 55.50 57.00 15,540,700
26/09/2017 55.25 56.25 54.75 55.75 10,187,900
25/09/2017 54.75 55.25 54.25 54.75 6,891,200
22/09/2017 54.00 55.75 53.25 54.75 22,167,000
21/09/2017 55.50 55.75 54.25 54.50 13,722,800
20/09/2017 56.75 57.00 55.50 55.50 14,896,100
19/09/2017 58.00 58.00 56.50 56.75 7,015,800
18/09/2017 58.25 58.50 57.50 57.75 4,333,200
15/09/2017 58.50 58.75 57.50 58.25 7,773,400
14/09/2017 58.00 58.75 57.75 58.50 6,751,200
13/09/2017 57.75 58.75 57.75 58.00 5,086,200
12/09/2017 58.25 58.50 57.50 57.75 5,969,100
11/09/2017 58.75 59.00 58.00 58.50 3,441,200
08/09/2017 59.00 59.75 58.50 58.50 12,149,100
07/09/2017 58.50 59.25 57.75 58.50 9,499,200
06/09/2017 58.25 58.75 57.75 58.25 8,702,800
05/09/2017 57.00 58.50 56.25 58.25 21,468,400
04/09/2017 55.00 57.25 54.75 56.75 18,317,200
01/09/2017 54.75 55.25 54.50 54.75 3,615,000
31/08/2017 54.50 55.50 54.25 54.75 6,164,200
30/08/2017 55.25 55.50 54.25 54.50 4,607,100
29/08/2017 52.75 55.50 52.75 55.25 12,378,000
28/08/2017 52.50 53.25 52.00 52.75 6,076,100
25/08/2017 52.00 52.50 51.75 52.50 6,462,700
24/08/2017 53.25 53.25 51.75 51.75 10,810,600
Remark : Volume from SET main board.