Historical Price

Historical Price

Filter Dates:
From To

Historical price from Sep 19, 2017 to Dec 18, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/11/2017 to 30/11/2017)
28.75 29.25 28.50 28.75 2,803,400
Previous 4 weeks
(18/10/2017 to 16/11/2017)
28.75 29.50 28.00 28.50 5,945,400
Daily Historical Data
18/12/2017 29.50 29.75 29.25 29.50 132,600
15/12/2017 30.00 30.00 29.50 29.75 356,000
14/12/2017 29.50 30.00 29.50 29.75 624,500
13/12/2017 29.25 29.75 29.25 29.50 730,300
12/12/2017 28.75 29.50 28.75 29.25 726,900
08/12/2017 28.75 29.00 28.50 28.75 90,300
07/12/2017 28.50 28.75 28.25 28.75 312,300
06/12/2017 28.75 29.00 28.50 28.50 104,200
04/12/2017 29.00 29.00 28.75 28.75 65,900
01/12/2017 29.00 29.00 28.75 28.75 247,900
30/11/2017 29.00 29.25 28.75 28.75 138,500
29/11/2017 29.00 29.25 28.75 28.75 244,800
28/11/2017 29.00 29.00 28.75 29.00 51,900
27/11/2017 29.00 29.00 28.75 28.75 252,400
24/11/2017 29.00 29.25 28.75 28.75 213,400
23/11/2017 29.00 29.25 28.75 28.75 269,300
22/11/2017 29.00 29.25 29.00 29.00 356,400
21/11/2017 29.00 29.25 29.00 29.00 83,600
20/11/2017 29.00 29.25 28.75 29.00 400,700
17/11/2017 28.75 29.00 28.50 29.00 792,400
16/11/2017 28.25 28.75 28.25 28.50 117,900
15/11/2017 28.50 28.75 28.25 28.25 153,500
14/11/2017 28.50 28.75 28.25 28.50 191,700
13/11/2017 28.75 28.75 28.25 28.50 152,700
10/11/2017 28.75 28.75 28.50 28.50 549,100
09/11/2017 29.00 29.25 28.75 28.75 676,100
08/11/2017 28.50 29.50 28.50 29.00 1,857,200
07/11/2017 28.25 28.50 28.25 28.25 59,400
06/11/2017 28.25 28.50 28.00 28.50 89,400
03/11/2017 28.00 28.25 28.00 28.25 177,800
02/11/2017 28.25 28.50 28.00 28.25 262,900
01/11/2017 28.25 28.50 28.00 28.25 111,500
31/10/2017 28.00 28.25 28.00 28.00 209,300
30/10/2017 28.25 28.25 28.00 28.00 58,400
27/10/2017 28.25 28.25 28.00 28.00 163,100
25/10/2017 28.00 28.25 28.00 28.25 198,500
24/10/2017 28.00 28.25 28.00 28.00 54,800
20/10/2017 28.00 28.25 28.00 28.00 115,600
19/10/2017 28.25 28.50 28.00 28.00 294,100
18/10/2017 28.75 28.75 28.25 28.25 452,400
17/10/2017 28.25 28.75 28.00 28.50 572,000
16/10/2017 28.00 28.25 28.00 28.25 71,600
12/10/2017 28.00 28.25 27.75 28.00 314,200
11/10/2017 28.25 28.25 28.00 28.00 143,900
10/10/2017 28.00 28.25 27.75 27.75 133,100
09/10/2017 28.00 28.25 27.75 28.25 82,900
06/10/2017 28.00 28.25 28.00 28.00 176,500
05/10/2017 28.00 28.25 27.75 28.25 76,000
04/10/2017 28.00 28.25 28.00 28.00 179,100
03/10/2017 28.00 28.25 28.00 28.00 76,500
02/10/2017 28.00 28.25 28.00 28.00 145,700
29/09/2017 27.75 28.00 27.75 28.00 87,900
28/09/2017 28.00 28.00 27.75 28.00 191,300
27/09/2017 28.00 28.00 27.75 28.00 84,600
26/09/2017 28.00 28.25 28.00 28.00 134,800
25/09/2017 27.75 28.25 27.75 28.00 172,200
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
Remark : Volume from SET main board.