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

Historical price from Sep 18, 2017 to Dec 15, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
21.80 22.10 21.80 21.90 5,674,400
Previous 4 weeks
(17/10/2017 to 15/11/2017)
21.90 22.00 21.40 21.80 25,781,600
Daily Historical Data
15/12/2017 - - - - 0
14/12/2017 - - - - 0
13/12/2017 - - - - 0
12/12/2017 - - - - 0
08/12/2017 - - - - 0
07/12/2017 - - - - 0
06/12/2017 - - - - 0
04/12/2017 - - - - 0
01/12/2017 - - - - 0
30/11/2017 - - - - 0
29/11/2017 - - - - 0
28/11/2017 - - - - 0
27/11/2017 - - - - 0
24/11/2017 21.90 22.00 21.80 21.90 1,311,900
23/11/2017 22.00 22.00 21.80 21.90 685,100
22/11/2017 22.00 22.00 21.90 22.00 467,600
21/11/2017 22.00 22.00 21.90 21.90 323,100
20/11/2017 21.90 22.10 21.90 22.00 1,046,600
17/11/2017 22.00 22.00 21.80 21.90 1,132,600
16/11/2017 21.80 22.00 21.80 22.00 707,500
15/11/2017 21.80 21.90 21.70 21.80 569,300
14/11/2017 21.90 21.90 21.80 21.80 949,900
13/11/2017 21.70 21.90 21.70 21.90 524,300
10/11/2017 21.90 21.90 21.70 21.80 653,100
09/11/2017 21.70 21.90 21.70 21.80 632,300
08/11/2017 22.00 22.00 21.80 21.90 3,077,100
07/11/2017 21.90 22.00 21.80 21.90 2,280,600
06/11/2017 21.90 22.00 21.80 21.80 979,500
03/11/2017 21.80 21.90 21.70 21.90 462,700
02/11/2017 21.80 21.90 21.70 21.70 1,644,800
01/11/2017 21.80 21.80 21.70 21.80 2,688,100
31/10/2017 21.70 21.90 21.70 21.80 1,718,300
30/10/2017 21.70 21.80 21.60 21.70 323,500
27/10/2017 21.70 21.80 21.60 21.60 571,000
25/10/2017 21.60 21.70 21.60 21.70 781,800
24/10/2017 21.60 21.60 21.40 21.50 2,385,700
20/10/2017 21.60 21.70 21.50 21.60 942,800
19/10/2017 21.70 21.90 21.60 21.60 1,204,400
18/10/2017 21.60 21.80 21.60 21.70 1,235,000
17/10/2017 21.90 21.90 21.50 21.60 2,157,400
16/10/2017 22.00 22.00 21.70 21.90 1,488,300
12/10/2017 21.90 22.00 21.80 22.00 760,500
11/10/2017 22.00 22.10 21.90 22.00 2,522,900
10/10/2017 21.60 21.90 21.60 21.90 869,300
09/10/2017 21.40 21.70 21.40 21.50 951,000
06/10/2017 21.40 21.40 21.20 21.40 1,215,100
05/10/2017 21.30 21.40 21.20 21.40 2,784,000
04/10/2017 21.50 21.50 21.20 21.20 1,050,500
03/10/2017 21.50 21.60 21.40 21.50 2,012,700
02/10/2017 21.60 21.70 21.50 21.60 1,373,000
29/09/2017 21.80 22.10 21.60 21.60 3,139,900
28/09/2017 20.90 22.00 20.90 21.90 5,913,200
27/09/2017 20.90 21.00 20.80 21.00 1,743,100
26/09/2017 20.80 21.00 20.70 20.80 3,025,800
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
Remark : Volume from SET main board.