Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 25, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2017 to 11/09/2017)
52.75 59.75 52.75 58.50 100,342,200
Previous 4 weeks
(31/07/2017 to 28/08/2017)
55.75 56.50 51.75 52.75 124,100,200
Daily Historical Data
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
23/08/2017 54.00 54.00 53.25 53.50 1,693,900
22/08/2017 53.75 54.00 53.25 54.00 1,496,100
21/08/2017 53.00 54.25 52.75 54.00 6,030,800
18/08/2017 52.50 53.50 52.25 53.00 6,644,000
17/08/2017 54.25 54.25 52.25 52.50 11,248,900
16/08/2017 55.00 55.00 53.50 54.25 5,956,100
15/08/2017 54.75 55.25 54.75 55.00 3,596,200
11/08/2017 56.00 56.25 54.50 54.50 8,994,800
10/08/2017 55.50 56.50 55.25 56.50 5,180,500
09/08/2017 55.50 56.25 55.00 55.50 5,086,000
08/08/2017 55.50 55.50 54.50 55.25 7,351,800
07/08/2017 56.00 56.00 55.25 55.25 3,814,100
04/08/2017 55.50 56.00 55.00 55.75 3,428,700
03/08/2017 55.75 55.75 55.25 55.50 5,903,300
02/08/2017 55.00 55.50 54.50 55.50 4,855,900
01/08/2017 54.75 55.25 54.25 54.75 5,474,500
31/07/2017 55.75 55.75 53.75 54.25 13,995,200
27/07/2017 56.50 56.50 55.25 55.75 6,722,200
26/07/2017 56.75 56.75 55.75 56.00 4,521,900
25/07/2017 56.25 57.50 56.00 56.50 18,241,100
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
Remark : Volume from SET main board.