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)
12.10 12.80 11.90 12.50 29,088,900
Previous 4 weeks
(27/07/2017 to 25/08/2017)
12.50 13.00 11.70 12.20 39,842,300
Daily Historical Data
22/09/2017 13.00 13.10 12.80 12.80 2,414,400
21/09/2017 13.00 13.10 13.00 13.00 1,134,300
20/09/2017 13.20 13.20 12.90 13.00 1,379,100
19/09/2017 13.40 13.50 13.10 13.10 2,821,200
18/09/2017 13.40 13.60 13.30 13.30 3,110,300
15/09/2017 13.40 13.50 13.30 13.30 2,059,100
14/09/2017 13.30 13.50 13.30 13.40 3,327,300
13/09/2017 13.10 13.70 13.10 13.20 17,499,600
12/09/2017 13.20 13.30 13.00 13.10 4,987,000
11/09/2017 12.60 13.30 12.60 13.20 16,331,100
08/09/2017 12.50 12.70 12.50 12.50 1,424,800
07/09/2017 12.60 12.70 12.40 12.50 4,981,200
06/09/2017 12.50 12.80 12.40 12.50 8,780,900
05/09/2017 12.00 12.50 11.90 12.40 3,871,100
04/09/2017 12.10 12.10 12.00 12.00 803,900
01/09/2017 12.00 12.20 12.00 12.10 1,554,500
31/08/2017 12.20 12.20 12.00 12.00 1,888,700
30/08/2017 12.40 12.40 12.20 12.20 786,600
29/08/2017 12.10 12.40 12.00 12.30 3,199,900
28/08/2017 12.10 12.20 12.00 12.10 1,797,300
25/08/2017 12.20 12.30 12.10 12.20 560,300
24/08/2017 12.10 12.20 12.10 12.10 331,100
23/08/2017 12.10 12.30 12.10 12.10 759,700
22/08/2017 12.30 12.30 12.10 12.10 945,000
21/08/2017 12.30 12.50 12.10 12.30 1,884,300
18/08/2017 12.30 12.30 12.10 12.20 1,092,300
17/08/2017 11.90 12.40 11.90 12.40 2,943,100
16/08/2017 12.00 12.00 11.80 11.90 1,583,800
15/08/2017 11.90 12.10 11.80 11.90 1,254,500
11/08/2017 12.10 12.20 11.70 11.90 3,485,900
10/08/2017 12.00 12.20 11.90 12.20 4,797,500
09/08/2017 12.80 12.80 12.50 12.50 2,188,000
08/08/2017 12.90 12.90 12.70 12.80 1,465,600
07/08/2017 12.70 12.90 12.70 12.80 1,572,100
04/08/2017 12.60 12.80 12.50 12.60 1,843,300
03/08/2017 12.50 12.60 12.40 12.50 2,364,100
02/08/2017 12.50 13.00 12.50 12.80 8,221,600
01/08/2017 12.60 12.60 12.50 12.60 858,000
31/07/2017 12.60 12.60 12.50 12.60 1,133,400
27/07/2017 12.50 12.60 12.40 12.50 558,700
26/07/2017 12.60 12.60 12.40 12.50 1,375,800
25/07/2017 12.50 12.70 12.50 12.60 1,063,200
24/07/2017 12.40 12.60 12.40 12.50 581,700
21/07/2017 12.50 12.60 12.40 12.40 1,113,700
20/07/2017 12.50 12.60 12.40 12.60 1,539,900
19/07/2017 12.90 12.90 12.30 12.50 6,765,500
18/07/2017 12.90 13.00 12.80 12.90 588,400
17/07/2017 13.00 13.00 12.80 12.90 1,058,000
14/07/2017 13.00 13.00 12.80 12.90 1,476,700
13/07/2017 13.10 13.20 12.90 12.90 2,659,000
12/07/2017 12.80 13.20 12.80 13.10 3,720,400
11/07/2017 13.10 13.10 12.80 12.80 1,666,300
07/07/2017 12.90 13.10 12.80 13.10 1,311,900
06/07/2017 13.10 13.10 12.70 12.80 1,837,600
05/07/2017 13.10 13.20 13.10 13.10 639,500
04/07/2017 13.20 13.30 13.00 13.10 1,679,300
03/07/2017 13.20 13.30 13.10 13.20 793,500
30/06/2017 13.40 13.50 13.10 13.20 1,967,900
29/06/2017 13.60 13.70 13.40 13.40 2,954,100
28/06/2017 13.50 13.70 13.40 13.50 2,175,900
Remark : Volume from SET main board.