Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 18, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/11/2017 to 30/11/2017)
37.75 38.75 35.00 36.25 12,197,100
Previous 4 weeks
(18/10/2017 to 16/11/2017)
29.50 39.00 29.25 37.75 45,286,300
Daily Historical Data
18/12/2017 33.75 34.00 33.00 33.50 546,600
15/12/2017 34.00 34.50 33.25 34.00 1,229,100
14/12/2017 35.25 35.50 33.50 33.75 559,800
13/12/2017 35.00 35.75 35.00 35.50 1,087,900
12/12/2017 35.00 35.50 34.50 35.00 252,700
08/12/2017 34.00 35.50 34.00 35.00 659,700
07/12/2017 33.75 35.25 32.50 34.00 1,460,200
06/12/2017 35.00 35.00 33.00 33.25 1,646,400
04/12/2017 36.25 36.75 35.00 35.25 747,700
01/12/2017 36.50 36.50 35.75 35.75 355,100
30/11/2017 35.50 36.25 35.50 36.25 337,500
29/11/2017 36.00 36.75 35.50 36.00 473,100
28/11/2017 36.50 36.75 36.00 36.00 579,500
27/11/2017 37.50 37.75 36.25 36.25 300,500
24/11/2017 37.25 37.50 36.25 37.50 1,240,300
23/11/2017 38.00 38.25 37.00 37.50 1,138,000
22/11/2017 37.00 38.50 35.00 38.25 4,315,000
21/11/2017 37.50 37.50 36.50 37.25 629,700
20/11/2017 38.75 38.75 36.75 37.25 1,768,000
17/11/2017 37.75 38.50 37.75 38.25 1,415,500
16/11/2017 37.25 39.00 36.50 37.75 2,909,500
15/11/2017 37.00 37.50 35.75 37.25 2,588,900
14/11/2017 35.50 38.00 35.50 37.75 1,588,100
13/11/2017 36.00 36.50 35.75 35.75 392,500
10/11/2017 37.25 37.50 34.25 36.00 1,984,800
09/11/2017 37.25 37.50 36.00 37.25 670,100
08/11/2017 37.25 37.75 36.50 37.75 733,700
07/11/2017 37.00 38.00 36.75 37.50 2,090,300
06/11/2017 37.00 37.00 35.50 36.50 363,100
03/11/2017 35.75 36.75 35.50 36.75 673,700
02/11/2017 36.00 37.00 35.50 35.75 1,063,500
01/11/2017 37.00 37.25 35.00 36.00 2,080,200
Remark : Volume from SET main board.