Historical Price

Historical Price

Filter Dates:
From To

Historical price from Jun 28, 2017 to Sep 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
26.75 28.00 26.75 27.50 3,302,500
Previous 4 weeks
(27/07/2017 to 25/08/2017)
28.00 28.25 26.75 27.00 4,724,200
Daily Historical Data
22/09/2017 28.00 28.00 27.75 27.75 246,900
21/09/2017 28.25 28.25 28.00 28.00 210,200
20/09/2017 27.50 28.00 27.50 28.00 384,500
19/09/2017 27.75 28.00 27.50 27.50 147,900
18/09/2017 27.75 27.75 27.50 27.75 136,700
15/09/2017 27.50 28.00 27.50 27.75 238,700
14/09/2017 27.75 27.75 27.25 27.50 231,000
13/09/2017 27.50 27.75 27.25 27.50 306,000
12/09/2017 27.50 27.50 27.00 27.50 433,300
11/09/2017 28.00 28.00 27.25 27.50 390,000
08/09/2017 27.50 28.00 27.50 27.50 661,400
07/09/2017 27.50 27.75 27.25 27.25 536,100
06/09/2017 27.50 27.50 27.00 27.50 339,100
05/09/2017 27.50 27.50 27.25 27.50 54,200
04/09/2017 27.25 27.25 27.00 27.25 177,900
01/09/2017 27.00 27.25 27.00 27.25 243,100
31/08/2017 27.00 27.00 26.75 27.00 132,700
30/08/2017 27.00 27.25 26.75 27.00 187,600
29/08/2017 27.00 27.25 26.75 26.75 811,300
28/08/2017 26.75 27.00 26.75 26.75 159,100
25/08/2017 26.75 27.00 26.75 27.00 89,200
24/08/2017 27.00 27.00 26.75 26.75 163,600
23/08/2017 27.00 27.25 26.75 27.00 380,300
22/08/2017 27.25 27.50 27.00 27.25 646,700
21/08/2017 27.75 28.00 27.50 28.00 601,100
18/08/2017 28.00 28.00 27.75 27.75 533,800
17/08/2017 27.75 28.00 27.75 27.75 183,600
16/08/2017 28.00 28.00 27.75 27.75 212,300
15/08/2017 28.00 28.25 28.00 28.00 274,900
11/08/2017 27.75 28.00 27.75 28.00 381,100
10/08/2017 27.75 28.00 27.75 27.75 250,400
09/08/2017 28.00 28.25 27.75 27.75 164,000
08/08/2017 28.00 28.25 28.00 28.25 70,900
07/08/2017 28.25 28.25 28.00 28.25 48,300
04/08/2017 28.00 28.25 28.00 28.25 283,200
03/08/2017 28.25 28.25 28.00 28.00 226,200
02/08/2017 28.00 28.25 28.00 28.25 87,400
01/08/2017 28.00 28.00 27.75 28.00 48,600
31/07/2017 28.25 28.25 27.75 28.00 39,000
27/07/2017 28.00 28.00 27.75 28.00 39,600
26/07/2017 28.25 28.25 27.75 28.00 287,300
25/07/2017 28.00 28.25 27.75 28.00 184,100
24/07/2017 28.00 28.25 27.75 28.00 88,800
21/07/2017 28.25 28.25 28.00 28.00 193,500
20/07/2017 28.00 28.50 28.00 28.25 401,300
19/07/2017 28.00 28.00 27.75 28.00 56,500
18/07/2017 28.00 28.00 27.75 28.00 98,000
17/07/2017 27.75 28.00 27.75 28.00 51,500
14/07/2017 28.00 28.25 27.75 27.75 75,300
13/07/2017 28.00 28.25 27.75 28.00 216,200
12/07/2017 27.75 28.00 27.50 28.00 110,500
11/07/2017 27.75 28.00 27.50 27.75 104,500
07/07/2017 27.75 28.00 27.50 27.75 132,700
06/07/2017 27.75 28.00 27.75 28.00 209,500
05/07/2017 28.00 28.25 27.75 28.00 141,600
04/07/2017 27.75 28.00 27.75 28.00 91,200
03/07/2017 28.25 28.25 27.75 27.75 101,300
30/06/2017 28.00 28.00 27.50 28.00 210,900
29/06/2017 28.25 28.25 28.00 28.00 234,900
28/06/2017 28.00 28.25 28.00 28.25 211,100
Remark : Volume from SET main board.