Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2017 to Jul 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2017 to 05/07/2017)
67.50 70.00 66.00 70.00 51,993,800
Previous 4 weeks
(25/05/2017 to 21/06/2017)
67.50 72.00 66.00 67.50 95,594,600
Daily Historical Data
20/07/2017 68.00 69.50 68.00 69.00 5,177,500
19/07/2017 67.25 68.50 67.00 68.00 4,662,200
18/07/2017 67.50 67.75 67.00 67.25 4,989,600
17/07/2017 67.50 68.25 67.00 67.75 3,646,400
14/07/2017 68.25 68.50 67.00 67.75 4,630,800
13/07/2017 68.50 68.75 67.50 68.50 6,084,200
12/07/2017 69.25 69.25 68.50 68.75 4,822,000
11/07/2017 69.75 70.50 69.50 69.50 4,031,500
07/07/2017 69.25 70.25 69.00 70.00 2,101,900
06/07/2017 70.00 70.00 68.75 69.50 2,708,300
05/07/2017 69.75 70.00 69.00 70.00 4,291,200
04/07/2017 69.25 70.00 69.00 69.75 3,883,800
03/07/2017 69.25 69.50 68.50 69.00 3,256,500
30/06/2017 69.00 69.25 68.50 69.25 5,790,600
29/06/2017 67.50 69.50 67.50 69.00 9,407,300
28/06/2017 68.25 68.75 67.00 67.50 5,728,700
27/06/2017 67.25 68.75 66.75 68.50 7,778,800
26/06/2017 66.50 67.50 66.25 67.25 3,569,600
23/06/2017 66.50 66.75 66.00 66.25 5,302,400
22/06/2017 67.50 67.75 66.50 66.50 2,984,900
21/06/2017 67.00 67.75 67.00 67.50 1,542,000
20/06/2017 69.00 69.00 66.75 67.25 10,959,900
19/06/2017 68.75 70.25 68.50 69.00 3,425,800
16/06/2017 68.50 69.25 68.50 68.75 3,417,300
15/06/2017 69.25 69.75 68.50 68.75 3,368,100
14/06/2017 68.25 70.00 68.25 69.25 4,587,900
13/06/2017 68.50 69.25 68.25 68.50 4,864,700
12/06/2017 69.75 70.25 68.50 68.75 3,395,000
09/06/2017 71.25 71.50 69.25 69.50 5,103,800
08/06/2017 71.25 72.00 70.50 71.50 5,326,100
07/06/2017 68.50 71.25 68.25 71.25 9,373,900
06/06/2017 68.50 69.00 68.00 68.50 3,388,100
05/06/2017 67.00 70.25 66.50 68.50 10,822,600
02/06/2017 66.75 67.50 66.50 66.75 3,620,300
01/06/2017 66.25 67.50 66.00 67.00 4,266,900
31/05/2017 66.75 68.00 66.00 66.00 6,906,100
30/05/2017 66.75 67.25 66.50 66.50 1,532,500
29/05/2017 66.50 67.50 66.50 66.75 1,506,400
26/05/2017 66.75 67.25 66.00 66.75 4,372,400
25/05/2017 67.50 68.00 66.50 66.75 3,814,800
24/05/2017 66.00 67.25 65.50 67.00 6,865,100
23/05/2017 66.25 66.50 65.75 66.00 2,457,500
22/05/2017 66.00 67.25 65.50 66.25 8,093,100
19/05/2017 65.50 66.00 64.75 65.50 5,768,600
18/05/2017 64.75 66.25 64.75 65.75 12,077,500
17/05/2017 62.25 65.25 62.00 64.75 17,352,600
16/05/2017 63.00 63.00 61.75 62.50 5,298,300
15/05/2017 62.50 62.50 61.75 62.25 2,728,300
12/05/2017 61.25 63.00 61.00 61.75 9,664,500
11/05/2017 59.50 61.25 59.25 60.75 10,220,700
09/05/2017 60.25 60.50 60.00 60.00 2,687,800
08/05/2017 60.00 60.50 59.75 60.25 3,993,600
05/05/2017 59.75 60.00 59.50 60.00 2,487,300
04/05/2017 59.50 59.75 59.00 59.50 1,808,000
03/05/2017 59.75 60.00 59.00 59.50 4,513,000
02/05/2017 60.00 60.50 59.50 60.00 2,625,900
28/04/2017 60.00 60.25 59.50 60.00 4,311,200
27/04/2017 60.50 60.75 60.00 60.50 5,802,400
26/04/2017 57.50 60.50 57.50 60.50 10,621,800
25/04/2017 58.25 58.25 57.50 57.75 3,771,300
Remark : Volume from SET main board.