Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 28, 2017 to Sep 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
67.50 75.25 67.00 71.50 85,622,300
Previous 4 weeks
(27/07/2017 to 25/08/2017)
69.00 70.25 65.75 67.25 118,105,100
Daily Historical Data
22/09/2017 76.25 77.50 76.00 77.00 8,301,900
21/09/2017 76.00 76.25 75.00 75.50 2,215,000
20/09/2017 75.50 77.00 75.50 76.25 7,926,900
19/09/2017 75.00 75.75 74.25 75.50 6,512,100
18/09/2017 73.00 75.00 72.75 74.50 5,580,800
15/09/2017 74.00 74.00 72.25 73.00 7,880,500
14/09/2017 71.50 74.50 71.50 74.00 10,140,400
13/09/2017 71.75 72.00 71.25 71.50 3,139,500
12/09/2017 72.00 72.50 71.00 71.50 4,690,000
11/09/2017 71.25 72.25 71.00 72.25 4,679,300
08/09/2017 72.75 72.75 71.25 71.50 8,731,400
07/09/2017 71.75 72.00 70.75 72.00 7,104,000
06/09/2017 72.25 72.25 70.50 71.50 4,609,500
05/09/2017 72.75 73.50 72.25 72.25 6,051,500
04/09/2017 71.25 73.25 71.00 72.50 4,612,300
01/09/2017 72.00 72.50 71.00 71.25 3,722,100
31/08/2017 71.25 72.25 71.00 72.00 7,503,600
30/08/2017 71.75 72.25 71.00 71.75 8,450,400
29/08/2017 69.00 75.25 68.75 72.00 28,995,100
28/08/2017 67.50 69.50 67.00 68.75 5,842,400
25/08/2017 68.00 68.00 67.25 67.25 3,177,600
24/08/2017 66.75 68.00 66.50 68.00 5,284,000
23/08/2017 66.25 67.25 66.00 66.75 8,317,100
22/08/2017 67.00 67.00 66.00 66.25 8,443,500
21/08/2017 66.00 68.00 66.00 67.50 8,956,600
18/08/2017 66.25 66.75 65.75 66.00 10,434,300
17/08/2017 66.25 66.50 65.75 66.25 9,881,700
16/08/2017 67.00 67.25 66.00 66.75 10,813,000
15/08/2017 68.00 68.25 67.00 67.25 5,704,800
11/08/2017 68.75 69.00 68.00 68.50 8,119,500
10/08/2017 68.50 68.75 68.00 68.50 1,827,800
09/08/2017 67.75 68.75 67.75 68.25 1,727,900
08/08/2017 70.00 70.25 68.00 68.25 8,549,900
07/08/2017 69.75 70.00 69.25 69.75 3,512,500
04/08/2017 69.00 69.75 68.75 69.50 3,085,000
03/08/2017 69.00 69.50 68.75 68.75 1,473,500
02/08/2017 69.50 69.75 68.75 69.00 2,877,100
01/08/2017 70.25 70.25 68.75 69.00 3,435,500
31/07/2017 68.25 70.25 68.00 69.50 8,060,600
27/07/2017 69.00 69.50 68.25 68.25 4,423,200
26/07/2017 69.25 69.50 68.75 69.50 2,421,900
25/07/2017 69.00 69.75 68.50 69.50 5,748,600
24/07/2017 68.75 69.50 68.50 68.75 1,565,400
21/07/2017 68.75 69.50 68.75 69.25 3,191,200
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
Remark : Volume from SET main board.