Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
24.30 26.00 24.10 24.80 6,736,300
Previous 4 weeks
(27/07/2017 to 25/08/2017)
25.25 27.25 23.20 24.60 20,483,100
Daily Historical Data
22/09/2017 25.50 27.25 25.25 27.25 3,953,900
21/09/2017 25.25 26.00 25.25 25.25 1,031,100
20/09/2017 24.90 25.50 24.70 25.25 1,098,900
19/09/2017 24.70 25.00 24.70 24.90 247,300
18/09/2017 24.60 25.25 24.60 24.80 398,700
15/09/2017 25.25 25.25 24.60 24.70 972,700
14/09/2017 24.90 25.25 24.90 25.00 275,300
13/09/2017 25.00 25.25 24.90 24.90 213,400
12/09/2017 25.00 25.25 24.80 24.80 487,000
11/09/2017 24.80 25.00 24.80 25.00 241,300
08/09/2017 24.80 25.00 24.70 24.80 876,300
07/09/2017 24.70 24.90 24.50 24.70 743,200
06/09/2017 25.50 25.50 24.50 24.70 849,400
05/09/2017 25.00 25.50 25.00 25.50 283,700
04/09/2017 25.25 26.00 25.00 25.00 1,754,500
01/09/2017 24.70 25.25 24.70 25.25 519,600
31/08/2017 24.70 25.25 24.70 24.70 594,400
30/08/2017 24.60 24.80 24.50 24.50 397,300
29/08/2017 24.20 24.50 24.20 24.40 389,300
28/08/2017 24.30 24.50 24.10 24.40 328,600
25/08/2017 24.70 24.90 24.60 24.60 324,900
24/08/2017 24.90 25.25 24.20 24.60 737,300
23/08/2017 24.20 24.80 24.20 24.70 808,200
22/08/2017 24.40 24.40 24.20 24.20 446,300
21/08/2017 23.90 24.60 23.90 24.30 1,833,700
18/08/2017 24.80 24.90 24.00 24.00 2,191,000
17/08/2017 25.75 25.75 24.70 24.90 1,529,700
16/08/2017 26.00 26.00 25.25 25.50 858,000
15/08/2017 25.75 26.25 25.75 25.75 1,146,900
11/08/2017 25.50 25.75 24.70 25.00 1,932,800
10/08/2017 26.75 26.75 25.25 26.50 431,000
09/08/2017 27.25 27.25 26.75 26.75 350,400
08/08/2017 26.00 27.25 26.00 27.00 778,200
07/08/2017 26.75 27.00 26.00 26.00 187,300
04/08/2017 27.00 27.25 25.50 26.75 770,100
03/08/2017 25.25 27.00 25.00 27.00 1,779,200
02/08/2017 24.70 25.25 24.70 25.25 855,800
01/08/2017 23.20 24.40 23.20 24.40 567,200
Remark : Volume from SET main board.