Historical Price
Email This  Print This 
HomeInvestor RelationsStock InformationHistorical Price
Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 25, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2017 to 11/09/2017)
19.70 20.20 19.40 20.10 17,355,500
Previous 4 weeks
(31/07/2017 to 28/08/2017)
18.50 20.00 18.40 19.70 38,817,200
Daily Historical Data
25/09/2017 20.40 20.80 20.40 20.80 3,777,800
22/09/2017 20.50 20.60 20.40 20.40 2,080,500
21/09/2017 20.30 20.70 20.30 20.50 2,264,900
20/09/2017 20.70 20.70 20.30 20.30 1,658,000
19/09/2017 20.60 20.70 20.50 20.60 2,084,300
18/09/2017 20.50 20.60 20.40 20.60 1,712,900
15/09/2017 20.40 20.60 20.40 20.50 1,233,900
14/09/2017 20.50 20.60 20.30 20.30 1,002,700
13/09/2017 20.70 20.70 20.10 20.50 2,860,500
12/09/2017 20.10 20.70 20.10 20.70 2,644,400
11/09/2017 20.10 20.20 20.00 20.10 1,361,800
08/09/2017 20.10 20.10 20.00 20.00 1,231,700
07/09/2017 20.00 20.10 19.80 20.00 1,671,000
06/09/2017 19.60 20.00 19.50 20.00 4,034,600
05/09/2017 19.60 19.70 19.50 19.60 967,600
04/09/2017 19.60 19.70 19.50 19.50 1,498,400
01/09/2017 19.50 19.60 19.40 19.50 2,389,400
31/08/2017 19.40 19.50 19.40 19.40 1,046,400
30/08/2017 19.60 19.60 19.40 19.50 1,351,800
29/08/2017 19.70 19.70 19.50 19.50 1,802,800
28/08/2017 19.60 19.70 19.50 19.70 2,246,600
25/08/2017 19.60 19.70 19.40 19.70 3,863,800
24/08/2017 20.00 20.00 19.50 19.60 5,567,200
23/08/2017 19.60 20.00 19.50 19.90 3,562,900
22/08/2017 19.10 19.70 19.10 19.70 5,094,700
21/08/2017 18.90 19.30 18.90 19.00 2,179,200
18/08/2017 18.80 18.90 18.70 18.90 1,356,700
17/08/2017 18.50 18.80 18.50 18.70 593,300
16/08/2017 18.60 18.70 18.50 18.60 1,998,600
15/08/2017 18.50 18.70 18.50 18.50 1,207,200
11/08/2017 18.50 18.60 18.50 18.50 942,000
10/08/2017 18.50 18.60 18.50 18.50 1,360,400
09/08/2017 18.80 18.80 18.70 18.70 744,400
08/08/2017 18.60 18.80 18.60 18.70 630,600
07/08/2017 18.50 18.60 18.40 18.50 550,000
04/08/2017 18.60 18.60 18.40 18.50 718,000
03/08/2017 18.60 18.60 18.50 18.60 1,408,600
02/08/2017 18.70 18.70 18.50 18.60 1,915,000
01/08/2017 18.50 18.70 18.40 18.70 2,094,900
31/07/2017 18.50 18.60 18.40 18.50 783,100
27/07/2017 18.80 18.80 18.60 18.60 1,833,700
26/07/2017 18.70 18.80 18.70 18.70 754,800
25/07/2017 18.80 18.80 18.70 18.70 1,542,300
24/07/2017 18.80 18.80 18.70 18.70 590,600
21/07/2017 18.80 18.80 18.60 18.60 1,104,900
20/07/2017 18.60 18.80 18.60 18.80 1,260,100
19/07/2017 18.50 18.60 18.50 18.60 633,200
18/07/2017 18.50 18.70 18.40 18.40 1,042,000
17/07/2017 18.70 18.70 18.40 18.40 1,509,800
14/07/2017 18.50 18.70 18.50 18.70 2,333,300
13/07/2017 18.80 18.80 18.40 18.70 1,539,700
12/07/2017 18.70 18.80 18.60 18.80 732,200
11/07/2017 18.60 18.70 18.60 18.70 171,500
07/07/2017 18.70 18.70 18.50 18.60 541,000
06/07/2017 18.60 18.80 18.60 18.70 1,563,700
05/07/2017 18.40 18.80 18.40 18.60 1,555,400
04/07/2017 18.40 18.60 18.30 18.50 1,069,000
03/07/2017 18.20 18.40 18.20 18.40 83,900
30/06/2017 18.30 18.40 18.20 18.20 1,471,400
29/06/2017 18.20 18.50 18.20 18.30 462,000
Remark : Volume from SET main board.