Email This Print This 
Historical Price
Filter Dates:

From / / To / /

Historical price from Sep 12, 2017 to Dec 08, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
17.50 17.80 16.70 17.10 45,762,100
Previous 4 weeks
(10/10/2017 to 09/11/2017)
19.30 19.40 17.50 17.50 92,138,900
Daily Historical Data
08/12/2017 17.30 17.30 16.90 16.90 3,267,400
07/12/2017 17.30 17.40 17.00 17.20 2,157,300
06/12/2017 17.30 17.40 17.10 17.20 1,455,300
04/12/2017 17.20 17.40 17.10 17.30 1,690,600
01/12/2017 17.10 17.30 17.10 17.20 1,030,300
30/11/2017 17.50 17.80 17.00 17.10 8,059,100
29/11/2017 17.40 17.80 17.40 17.50 11,620,200
28/11/2017 17.10 17.40 17.10 17.30 3,572,200
27/11/2017 17.10 17.20 16.90 16.90 1,623,900
24/11/2017 17.10 17.20 16.90 17.00 2,445,100
23/11/2017 17.40 17.50 17.00 17.10 3,447,400
22/11/2017 17.40 17.70 17.40 17.50 4,058,100
21/11/2017 17.60 17.70 17.20 17.30 2,011,000
20/11/2017 17.40 17.70 17.20 17.60 4,659,700
17/11/2017 17.50 17.70 17.10 17.30 4,385,200
16/11/2017 17.10 17.60 17.00 17.50 8,246,100
15/11/2017 17.00 17.30 16.90 17.00 5,087,100
14/11/2017 17.00 17.10 16.70 16.90 3,865,100
13/11/2017 17.30 17.40 17.00 17.20 5,959,300
10/11/2017 17.50 17.80 17.40 17.50 4,043,100
09/11/2017 17.70 17.90 17.50 17.50 3,924,300
08/11/2017 18.10 18.10 17.70 17.70 3,214,300
07/11/2017 18.00 18.30 17.80 18.00 4,999,700
06/11/2017 17.70 18.00 17.60 17.80 2,068,500
03/11/2017 18.00 18.10 17.70 17.70 6,010,700
02/11/2017 18.40 18.50 18.00 18.00 3,475,300
01/11/2017 18.80 18.80 18.30 18.30 2,614,100
31/10/2017 18.30 18.80 18.30 18.60 5,325,600
30/10/2017 18.60 18.60 18.30 18.30 2,127,300
27/10/2017 18.60 18.70 18.40 18.50 2,524,300
25/10/2017 18.40 18.80 18.40 18.50 3,349,200
24/10/2017 18.30 18.60 18.30 18.40 1,379,100
20/10/2017 18.20 18.40 18.10 18.30 2,276,700
19/10/2017 18.70 18.90 18.20 18.30 5,726,400
18/10/2017 18.80 19.00 18.70 18.70 5,792,200
17/10/2017 18.80 19.00 18.70 18.80 3,195,200
16/10/2017 18.80 19.10 18.70 18.80 4,548,400
12/10/2017 19.20 19.20 18.80 18.90 6,335,100
11/10/2017 19.20 19.30 19.00 19.10 7,547,800
10/10/2017 19.30 19.40 18.90 19.10 15,704,700
09/10/2017 19.90 20.10 19.10 19.10 46,500,200
06/10/2017 18.50 18.70 18.40 18.50 4,534,200
05/10/2017 18.40 18.70 18.30 18.50 3,176,800
04/10/2017 18.60 18.70 18.30 18.30 2,985,600
03/10/2017 18.60 18.80 18.40 18.50 6,198,200
02/10/2017 18.40 18.60 18.30 18.40 3,273,200
29/09/2017 18.10 18.30 18.10 18.20 6,503,300
28/09/2017 18.40 18.60 18.00 18.10 6,928,600
27/09/2017 18.50 18.60 18.20 18.40 4,152,600
26/09/2017 18.70 18.70 18.30 18.30 3,081,500
25/09/2017 18.60 18.90 18.40 18.50 8,320,500
22/09/2017 19.00 19.10 18.70 18.70 5,510,000
21/09/2017 18.90 19.40 18.90 19.00 12,374,800
20/09/2017 19.00 19.10 18.80 18.90 5,991,400
19/09/2017 19.00 19.90 18.80 18.90 35,369,200
18/09/2017 18.60 19.30 18.50 19.10 14,384,900
15/09/2017 18.40 19.00 18.30 18.50 21,739,900
14/09/2017 18.40 18.50 18.10 18.30 4,274,000
13/09/2017 18.20 18.50 18.10 18.40 6,409,500
12/09/2017 18.40 18.60 18.10 18.20 8,520,100
Remark : Volume from SET main board.