Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 05, 2017 to Mar 30, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/03/2017 to 16/03/2017)
55.50 57.50 55.25 57.00 50,890,500
Previous 4 weeks
(02/02/2017 to 02/03/2017)
56.25 56.75 53.75 55.50 77,680,300
Daily Historical Data
30/03/2017 57.00 57.25 56.50 57.00 7,738,100
29/03/2017 57.00 57.25 56.50 57.00 5,090,200
28/03/2017 56.50 57.75 56.25 57.25 5,799,500
27/03/2017 56.00 56.75 56.00 56.25 2,487,600
24/03/2017 56.50 56.50 55.75 56.00 4,063,100
23/03/2017 57.00 57.50 56.75 57.00 6,608,100
22/03/2017 56.50 57.00 56.25 57.00 4,782,600
21/03/2017 56.00 57.00 55.75 56.50 4,675,400
20/03/2017 56.50 57.00 55.75 56.00 5,634,100
17/03/2017 57.25 57.50 56.75 56.75 6,688,600
16/03/2017 56.75 57.50 56.75 57.00 5,957,700
15/03/2017 57.00 57.50 56.00 56.50 5,906,800
14/03/2017 56.25 56.75 56.00 56.50 5,851,500
13/03/2017 56.00 57.00 55.75 56.50 7,783,000
10/03/2017 56.00 56.00 55.25 56.00 2,982,000
09/03/2017 56.25 56.75 56.00 56.25 3,105,100
08/03/2017 56.00 57.00 55.75 56.50 7,753,500
07/03/2017 55.75 56.50 55.75 56.00 6,598,900
06/03/2017 55.50 55.75 55.25 55.50 2,194,900
03/03/2017 55.50 56.00 55.50 55.75 2,757,100
02/03/2017 56.00 56.25 55.50 55.50 3,577,400
01/03/2017 55.00 56.25 54.75 56.00 6,523,200
28/02/2017 54.75 55.25 54.50 55.00 4,563,200
27/02/2017 55.00 55.00 54.50 54.50 2,596,000
24/02/2017 55.75 55.75 54.50 55.25 6,977,800
23/02/2017 54.50 56.00 54.00 55.75 6,724,000
22/02/2017 54.25 54.75 53.75 54.00 4,803,500
21/02/2017 54.75 55.00 54.00 54.00 3,719,100
20/02/2017 54.50 54.75 54.25 54.50 2,052,500
17/02/2017 54.25 54.75 54.25 54.50 3,823,700
16/02/2017 54.50 55.00 54.00 54.25 3,139,800
15/02/2017 55.25 55.25 54.50 54.50 5,444,400
14/02/2017 55.75 55.75 55.00 55.00 4,901,800
10/02/2017 55.50 56.00 55.25 55.50 3,379,800
09/02/2017 55.75 56.00 55.25 55.75 2,969,600
08/02/2017 55.25 56.25 55.25 55.75 2,685,800
07/02/2017 56.00 56.00 55.50 55.50 1,862,400
06/02/2017 56.25 56.25 55.50 55.75 1,693,500
03/02/2017 56.00 56.00 55.25 56.00 3,386,000
02/02/2017 56.25 56.75 55.75 56.00 2,856,800
01/02/2017 56.50 56.75 55.50 55.75 4,457,300
31/01/2017 56.75 57.00 56.00 56.50 2,562,200
30/01/2017 57.75 57.75 56.75 57.00 2,925,900
27/01/2017 58.00 58.25 57.00 58.00 7,289,900
26/01/2017 56.00 58.00 56.00 58.00 10,173,300
25/01/2017 56.25 56.50 56.00 56.25 2,251,700
24/01/2017 55.75 56.50 55.50 56.00 4,407,700
23/01/2017 55.25 55.75 55.25 55.50 2,020,200
20/01/2017 55.00 56.00 55.00 55.25 3,996,600
19/01/2017 55.00 55.75 54.75 55.50 5,180,700
18/01/2017 55.00 55.25 54.75 55.00 3,036,100
17/01/2017 55.25 55.50 54.75 55.00 5,919,900
16/01/2017 56.25 56.50 55.25 55.25 3,820,500
13/01/2017 56.00 56.50 55.75 56.25 1,940,500
12/01/2017 56.00 56.25 55.50 56.00 5,514,900
11/01/2017 57.00 57.00 55.75 55.75 6,548,700
10/01/2017 56.50 56.50 55.50 56.50 6,162,500
09/01/2017 56.75 56.75 56.00 56.50 1,920,300
06/01/2017 56.75 57.50 56.00 57.00 7,135,100
05/01/2017 56.75 57.00 56.25 56.75 4,622,100
Remark : Volume from SET main board.