Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 25, 2017 to Nov 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
13.60 14.20 13.00 13.70 41,452,900
Previous 4 weeks
(22/09/2017 to 20/10/2017)
13.00 14.00 12.80 13.60 66,154,000
Daily Historical Data
21/11/2017 13.00 13.00 12.90 12.90 533,600
20/11/2017 13.20 13.20 12.80 12.90 2,529,800
17/11/2017 12.90 13.10 12.80 13.00 2,140,700
16/11/2017 13.20 13.40 12.80 12.80 3,326,200
15/11/2017 13.60 13.70 13.10 13.30 2,386,800
14/11/2017 13.40 13.80 13.40 13.60 2,425,200
13/11/2017 13.50 13.60 13.30 13.40 2,489,400
10/11/2017 13.80 14.00 13.70 13.70 2,373,100
09/11/2017 14.00 14.00 13.70 13.70 2,557,200
08/11/2017 13.80 14.00 13.80 14.00 4,446,700
07/11/2017 13.30 13.70 13.30 13.70 2,726,100
06/11/2017 13.40 13.50 13.40 13.40 1,104,800
03/11/2017 13.10 13.50 13.10 13.40 3,034,000
02/11/2017 13.60 13.60 13.00 13.10 9,474,700
01/11/2017 14.00 14.10 13.70 13.70 1,988,100
31/10/2017 14.00 14.20 13.90 14.00 3,554,400
30/10/2017 14.00 14.10 13.80 13.90 1,382,500
27/10/2017 14.10 14.20 14.00 14.00 3,382,600
25/10/2017 13.90 14.20 13.80 14.00 12,399,600
24/10/2017 13.60 13.80 13.60 13.80 2,406,100
20/10/2017 13.10 13.60 13.10 13.60 3,431,900
19/10/2017 13.50 13.70 13.10 13.20 3,849,400
18/10/2017 13.70 13.70 13.50 13.50 2,103,100
17/10/2017 13.60 13.80 13.50 13.70 2,787,200
16/10/2017 13.70 13.80 13.60 13.60 1,911,000
12/10/2017 13.80 13.90 13.60 13.70 1,581,000
11/10/2017 13.60 13.80 13.60 13.70 2,653,500
10/10/2017 13.50 13.70 13.40 13.50 2,901,900
09/10/2017 13.80 13.80 13.30 13.40 4,750,000
06/10/2017 13.90 14.00 13.60 13.70 6,730,100
05/10/2017 13.50 13.90 13.50 13.80 16,145,200
04/10/2017 13.20 13.50 13.20 13.50 3,537,200
03/10/2017 13.20 13.30 13.20 13.20 537,000
02/10/2017 13.20 13.40 13.20 13.20 2,272,800
29/09/2017 13.20 13.30 13.10 13.10 889,600
28/09/2017 13.20 13.30 13.00 13.00 1,408,400
27/09/2017 13.40 13.50 13.20 13.20 2,088,200
26/09/2017 12.90 13.30 12.90 13.20 3,042,100
25/09/2017 12.80 13.00 12.80 12.90 1,120,000
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
Remark : Volume from SET main board.