Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2017 to May 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
58.25 60.75 57.50 60.25 44,812,400
Previous 4 weeks
(22/03/2017 to 21/04/2017)
56.50 59.25 55.75 58.00 78,604,100
Daily Historical Data
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
24/04/2017 58.25 58.75 57.50 58.00 4,877,900
21/04/2017 57.75 58.25 57.50 58.00 2,726,100
20/04/2017 57.75 58.50 57.50 57.75 3,188,800
19/04/2017 58.50 58.50 57.50 57.75 3,446,800
18/04/2017 58.00 58.00 57.25 57.50 1,621,100
17/04/2017 58.50 58.50 57.50 57.50 1,766,200
12/04/2017 57.75 58.25 57.50 58.25 1,781,300
11/04/2017 57.50 58.50 57.25 57.50 2,567,500
10/04/2017 57.50 59.25 57.25 57.50 5,472,400
07/04/2017 57.25 58.00 57.25 57.50 4,822,700
05/04/2017 57.25 57.75 57.00 57.75 5,500,500
04/04/2017 56.75 57.00 56.50 57.00 3,308,600
03/04/2017 57.00 57.25 56.50 56.75 2,966,900
31/03/2017 57.00 57.50 56.75 56.75 2,866,000
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
Remark : Volume from SET main board.