Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 21, 2017 to Feb 16, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2018 to 02/02/2018)
14.30 15.00 14.00 14.70 55,536,600
Previous 4 weeks
(21/12/2017 to 19/01/2018)
12.70 14.70 12.70 14.30 49,316,500
Daily Historical Data
16/02/2018 14.00 14.10 13.80 13.90 1,111,500
15/02/2018 14.00 14.20 14.00 14.00 1,158,900
14/02/2018 14.10 14.30 13.90 14.00 1,738,200
13/02/2018 13.90 14.40 13.90 14.10 4,566,600
12/02/2018 13.40 13.70 13.30 13.60 1,493,400
09/02/2018 13.20 13.50 12.80 13.40 2,120,700
08/02/2018 13.50 13.70 13.50 13.60 1,181,000
07/02/2018 13.90 13.90 13.40 13.40 2,615,000
06/02/2018 13.90 13.90 13.40 13.60 6,474,100
05/02/2018 14.50 14.50 14.30 14.40 2,914,300
02/02/2018 14.90 15.00 14.70 14.70 3,762,800
01/02/2018 14.90 15.00 14.70 14.90 4,039,100
31/01/2018 14.90 14.90 14.60 14.70 9,430,600
30/01/2018 14.50 15.00 14.50 14.90 23,177,300
29/01/2018 14.50 14.60 14.20 14.50 1,365,100
26/01/2018 14.20 14.40 14.00 14.40 3,722,100
25/01/2018 14.50 14.60 14.20 14.20 2,304,200
24/01/2018 14.30 14.60 14.30 14.50 2,473,500
23/01/2018 14.30 14.50 14.20 14.30 2,041,200
22/01/2018 14.30 14.60 14.30 14.30 3,220,700
19/01/2018 14.30 14.50 14.20 14.30 2,086,700
18/01/2018 14.50 14.50 14.20 14.20 3,865,500
17/01/2018 14.50 14.60 14.30 14.50 3,829,900
16/01/2018 14.30 14.70 14.20 14.60 13,335,000
15/01/2018 14.20 14.30 14.10 14.10 1,029,400
12/01/2018 14.10 14.30 14.00 14.10 1,556,800
11/01/2018 14.30 14.40 14.00 14.10 3,366,700
10/01/2018 13.70 14.50 13.70 14.20 6,074,000
09/01/2018 13.60 13.70 13.40 13.70 1,105,900
08/01/2018 13.70 13.70 13.50 13.60 1,035,800
05/01/2018 13.50 13.70 13.40 13.60 2,015,400
04/01/2018 13.00 13.50 13.00 13.50 1,846,200
03/01/2018 13.20 13.20 13.00 13.00 748,600
29/12/2017 13.10 13.30 13.10 13.10 2,013,400
28/12/2017 12.90 13.10 12.90 13.00 1,471,700
27/12/2017 12.80 13.00 12.80 12.80 1,136,500
26/12/2017 12.90 13.00 12.80 12.90 840,100
25/12/2017 12.70 13.00 12.70 12.90 811,100
22/12/2017 13.00 13.00 12.70 12.70 314,200
21/12/2017 12.70 13.00 12.70 12.90 833,600
20/12/2017 13.10 13.10 12.70 12.80 1,025,500
19/12/2017 12.90 13.10 12.90 13.00 1,067,800
18/12/2017 12.50 13.10 12.50 12.90 2,848,900
15/12/2017 12.40 12.60 12.40 12.50 621,000
14/12/2017 12.20 12.50 12.20 12.40 928,400
13/12/2017 12.30 12.30 12.10 12.20 1,223,700
12/12/2017 12.20 12.40 12.20 12.30 1,005,500
08/12/2017 12.10 12.30 12.10 12.10 623,300
07/12/2017 12.30 12.30 12.10 12.10 649,900
06/12/2017 12.10 12.40 12.10 12.30 1,615,900
04/12/2017 12.20 12.30 12.00 12.10 1,774,400
01/12/2017 12.40 12.50 12.10 12.10 877,600
30/11/2017 12.30 12.60 12.20 12.40 1,306,700
29/11/2017 12.30 12.40 12.20 12.40 898,200
28/11/2017 12.30 12.50 12.30 12.30 627,800
27/11/2017 12.30 12.30 12.10 12.20 533,200
24/11/2017 12.60 12.60 12.10 12.30 2,126,900
23/11/2017 12.70 12.80 12.60 12.70 482,800
22/11/2017 12.90 12.90 12.60 12.70 2,105,500
21/11/2017 13.00 13.00 12.90 12.90 533,600
Remark : Volume from SET main board.