Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
89.25 90.25 87.50 89.00 13,547,900
Previous 4 weeks
(23/08/2017 to 19/09/2017)
85.00 91.25 82.75 90.00 34,393,900
Daily Historical Data
18/10/2017 92.00 92.00 89.75 90.25 1,270,700
17/10/2017 89.25 92.75 89.25 92.75 3,116,100
16/10/2017 90.00 90.25 89.75 89.75 812,700
12/10/2017 90.00 90.00 89.50 90.00 863,800
11/10/2017 89.75 90.75 89.25 90.00 2,331,400
10/10/2017 87.00 89.75 87.00 89.75 2,344,400
09/10/2017 89.00 89.00 87.25 87.50 742,500
06/10/2017 88.50 88.75 88.25 88.50 871,500
05/10/2017 88.50 88.50 88.00 88.25 705,100
04/10/2017 89.25 89.75 88.25 88.50 1,294,000
03/10/2017 89.25 89.25 88.25 89.00 1,094,700
02/10/2017 89.25 90.25 88.75 89.25 1,190,900
29/09/2017 90.00 90.00 89.00 89.25 1,417,600
28/09/2017 89.75 90.00 88.75 90.00 2,456,700
27/09/2017 89.00 90.00 88.50 90.00 1,593,000
26/09/2017 89.25 90.00 88.50 89.00 1,140,800
25/09/2017 88.50 89.00 88.00 88.75 772,100
22/09/2017 87.50 89.25 87.50 88.50 983,300
21/09/2017 88.75 89.25 88.00 88.25 1,005,000
20/09/2017 89.25 89.50 88.00 89.50 1,893,800
19/09/2017 89.75 90.25 89.50 90.00 1,375,100
18/09/2017 87.50 91.25 87.50 90.00 2,867,800
15/09/2017 87.25 87.75 87.00 87.50 1,892,300
14/09/2017 86.00 87.50 85.50 87.25 1,474,300
13/09/2017 86.00 87.00 86.00 86.00 828,600
12/09/2017 86.50 86.75 85.75 85.75 1,257,300
11/09/2017 86.00 87.25 86.00 86.75 1,497,600
08/09/2017 87.50 87.50 86.00 86.25 2,646,100
07/09/2017 86.00 87.25 85.50 86.75 2,502,800
06/09/2017 85.00 86.00 84.75 85.50 1,106,200
05/09/2017 85.00 85.75 84.75 85.25 901,500
04/09/2017 86.25 86.25 84.50 85.00 1,049,000
01/09/2017 85.50 86.50 85.00 85.75 1,152,000
31/08/2017 85.00 87.25 84.75 85.75 2,738,100
30/08/2017 85.00 86.25 84.00 84.75 1,357,700
29/08/2017 83.25 87.75 83.00 86.00 4,710,500
28/08/2017 83.50 83.50 82.75 82.75 810,200
25/08/2017 84.00 84.25 83.00 83.25 1,079,000
24/08/2017 83.50 84.50 83.50 84.25 2,010,800
23/08/2017 85.00 85.00 83.25 83.50 1,137,000
22/08/2017 85.00 85.50 84.25 85.00 1,309,900
21/08/2017 84.25 85.00 83.75 85.00 1,667,700
18/08/2017 85.00 85.75 84.75 85.25 3,064,300
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
Remark : Volume from SET main board.