Historical Price
Filter Dates:
From / / To / /

Historical price from May 23, 2017 to Aug 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2017 to 02/08/2017)
80.00 84.00 78.50 84.00 16,107,400
Previous 4 weeks
(20/06/2017 to 18/07/2017)
78.00 80.25 77.00 79.75 22,952,300
Daily Historical Data
17/08/2017 84.75 85.00 84.25 85.00 1,167,500
16/08/2017 84.50 84.75 84.00 84.50 922,900
15/08/2017 84.00 84.75 83.75 84.50 1,518,600
11/08/2017 84.00 84.00 83.25 83.75 1,386,400
10/08/2017 83.75 84.00 82.75 84.00 1,372,700
09/08/2017 83.50 83.75 83.25 83.75 1,508,900
08/08/2017 83.50 83.75 82.50 83.25 1,450,600
07/08/2017 82.75 83.75 82.75 83.50 1,514,900
04/08/2017 83.50 83.75 82.75 82.75 603,900
03/08/2017 83.50 84.00 83.25 83.50 2,323,100
02/08/2017 83.00 84.00 82.50 84.00 3,257,000
01/08/2017 81.25 83.00 81.25 82.75 2,573,700
31/07/2017 79.75 81.75 79.75 81.00 4,788,400
27/07/2017 79.50 79.75 79.25 79.50 489,200
26/07/2017 79.50 79.75 79.25 79.50 876,400
25/07/2017 79.25 79.75 79.25 79.50 1,129,800
24/07/2017 79.50 79.75 79.00 79.50 1,155,500
21/07/2017 78.75 79.50 78.75 79.25 513,400
20/07/2017 79.50 79.50 78.50 79.00 595,100
19/07/2017 80.00 80.25 79.50 79.50 728,900
18/07/2017 79.00 79.75 79.00 79.75 863,500
17/07/2017 79.00 79.25 78.50 79.25 903,100
14/07/2017 78.75 79.50 78.50 79.25 1,787,600
13/07/2017 78.25 78.75 78.00 78.75 1,459,000
12/07/2017 78.25 78.25 77.75 78.25 1,073,100
11/07/2017 77.75 78.25 77.75 78.25 645,900
07/07/2017 78.25 78.50 77.00 77.75 2,912,100
06/07/2017 79.00 79.00 78.25 78.25 2,118,400
05/07/2017 79.00 79.25 78.50 79.00 1,601,700
04/07/2017 79.75 79.75 78.75 79.25 669,400
03/07/2017 79.25 79.50 78.75 79.50 807,200
30/06/2017 79.75 80.25 78.75 78.75 1,659,400
29/06/2017 79.75 80.00 79.25 79.75 1,583,500
28/06/2017 79.50 79.75 78.75 79.75 996,700
27/06/2017 79.50 79.75 79.25 79.75 750,400
26/06/2017 79.50 79.50 78.75 79.50 590,600
23/06/2017 78.75 79.50 78.50 79.00 1,000,800
22/06/2017 78.50 78.75 78.50 78.50 398,800
21/06/2017 78.75 78.75 78.25 78.50 634,600
20/06/2017 78.00 78.75 78.00 78.75 496,500
19/06/2017 78.75 78.75 78.00 78.25 692,200
16/06/2017 77.50 78.75 77.25 78.75 2,787,800
15/06/2017 78.00 78.25 77.25 77.50 2,044,600
14/06/2017 78.00 78.25 77.75 78.25 944,000
13/06/2017 78.00 78.50 78.00 78.50 838,700
12/06/2017 78.25 78.50 77.75 78.00 1,055,100
09/06/2017 78.25 78.75 78.00 78.00 1,195,500
08/06/2017 78.00 78.75 78.00 78.00 1,853,700
07/06/2017 78.50 79.00 78.00 78.00 1,954,100
06/06/2017 79.25 79.50 78.75 79.00 799,000
05/06/2017 79.75 80.00 79.00 79.50 1,182,800
02/06/2017 79.25 79.50 79.00 79.50 852,800
01/06/2017 80.25 80.75 79.00 79.25 1,638,800
31/05/2017 79.00 88.00 78.50 80.50 11,556,100
30/05/2017 79.50 80.00 78.75 79.50 686,400
29/05/2017 79.25 79.75 78.50 79.50 1,220,600
26/05/2017 80.25 80.25 79.25 79.25 1,726,200
25/05/2017 79.75 80.00 79.25 80.00 1,758,100
24/05/2017 80.00 80.00 79.50 80.00 1,381,800
23/05/2017 79.25 80.00 79.00 80.00 3,089,000
Remark : Volume from SET main board.