Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 23, 2017 to Nov 17, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
77.75 80.50 74.75 79.50 61,287,300
Previous 4 weeks
(20/09/2017 to 18/10/2017)
75.50 81.75 75.00 78.00 139,019,000
Daily Historical Data
17/11/2017 84.00 85.00 83.50 85.00 7,201,600
16/11/2017 81.75 83.50 81.50 83.00 5,030,700
15/11/2017 82.25 82.75 81.25 81.75 4,755,300
14/11/2017 80.50 83.25 80.25 82.25 10,364,400
13/11/2017 80.00 81.25 79.50 80.25 8,151,600
10/11/2017 82.75 83.00 80.50 80.75 7,297,000
09/11/2017 83.00 84.00 81.50 82.75 9,027,500
08/11/2017 80.75 83.50 80.50 83.00 9,261,000
07/11/2017 81.50 81.50 80.25 80.75 2,583,000
06/11/2017 79.25 81.00 78.75 81.00 5,827,900
03/11/2017 79.00 79.75 78.75 79.50 2,240,500
02/11/2017 78.75 79.75 78.50 78.75 3,041,000
01/11/2017 79.50 80.00 79.00 79.25 3,028,200
31/10/2017 80.00 80.25 79.25 79.50 4,927,800
30/10/2017 79.50 80.50 78.25 79.75 9,119,100
27/10/2017 78.25 79.75 78.00 79.00 4,079,400
25/10/2017 78.25 79.50 78.00 78.75 3,743,700
24/10/2017 78.00 78.75 77.25 78.25 4,811,700
20/10/2017 75.00 78.75 74.75 78.75 12,897,500
19/10/2017 77.75 78.00 75.25 76.00 13,398,400
18/10/2017 79.50 79.50 77.75 78.00 7,227,600
17/10/2017 80.50 80.75 79.50 79.75 3,844,200
16/10/2017 79.75 81.00 79.50 80.75 6,639,200
12/10/2017 79.50 79.75 78.75 79.50 2,790,200
11/10/2017 80.00 80.25 78.50 79.25 6,359,100
10/10/2017 79.00 80.00 78.25 79.50 7,135,300
09/10/2017 79.00 79.50 78.50 78.75 3,828,600
06/10/2017 79.25 79.75 78.50 79.25 3,309,300
05/10/2017 79.25 79.50 78.25 78.75 5,917,500
04/10/2017 79.25 80.50 78.50 79.00 7,238,200
03/10/2017 80.00 80.75 78.75 79.00 8,692,700
02/10/2017 78.00 81.75 77.50 80.75 13,939,000
29/09/2017 77.00 79.50 76.75 78.00 10,777,000
28/09/2017 77.75 79.25 76.00 76.75 12,284,600
27/09/2017 75.75 78.00 75.75 77.50 8,173,600
26/09/2017 76.00 76.75 75.50 75.50 6,064,800
25/09/2017 77.00 77.25 75.00 75.25 6,354,300
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
Remark : Volume from SET main board.