Historical Price
Email This Print This 
Filter Dates:
From / / To / /

Historical price from Dec 29, 2016 to Mar 27, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/02/2017 to 13/03/2017)
23.20 23.20 22.60 22.80 915,500
Previous 4 weeks
(30/01/2017 to 27/02/2017)
23.10 23.60 23.10 23.20 4,057,000
Daily Historical Data
27/03/2017 22.70 22.80 22.70 22.70 305,700
24/03/2017 22.80 22.80 22.70 22.70 59,700
23/03/2017 22.70 22.80 22.70 22.70 35,700
22/03/2017 22.70 22.80 22.70 22.70 6,500
21/03/2017 22.80 22.80 22.80 22.80 25,500
20/03/2017 22.70 22.80 22.70 22.80 7,100
17/03/2017 22.80 22.80 22.80 22.80 152,300
16/03/2017 23.10 23.30 22.70 22.80 447,600
15/03/2017 22.70 22.80 22.70 22.80 17,000
14/03/2017 22.80 22.80 22.70 22.70 13,900
13/03/2017 22.90 23.00 22.80 22.80 108,000
10/03/2017 22.90 22.90 22.70 22.70 67,900
09/03/2017 22.60 22.90 22.60 22.70 40,100
08/03/2017 22.90 22.90 22.70 22.70 173,400
07/03/2017 22.90 23.00 22.90 23.00 68,500
06/03/2017 23.00 23.00 22.80 22.90 200,300
03/03/2017 23.10 23.10 23.00 23.00 43,700
02/03/2017 23.20 23.20 23.20 23.20 75,900
01/03/2017 23.20 23.20 23.20 23.20 85,200
28/02/2017 23.20 23.20 23.10 23.20 52,500
27/02/2017 23.20 23.30 23.20 23.20 3,100
24/02/2017 23.30 23.30 23.20 23.20 34,300
23/02/2017 23.30 23.50 23.30 23.30 53,400
22/02/2017 23.40 23.60 23.40 23.60 39,600
21/02/2017 23.50 23.60 23.50 23.60 22,800
20/02/2017 23.40 23.50 23.40 23.50 570,000
17/02/2017 23.40 23.50 23.40 23.40 21,300
16/02/2017 23.50 23.50 23.40 23.40 377,800
15/02/2017 23.40 23.60 23.40 23.40 509,500
14/02/2017 23.40 23.60 23.40 23.40 408,000
10/02/2017 23.50 23.50 23.40 23.40 159,700
09/02/2017 23.50 23.50 23.40 23.40 222,500
08/02/2017 23.40 23.50 23.40 23.50 207,100
07/02/2017 23.30 23.40 23.30 23.40 497,100
06/02/2017 23.30 23.30 23.20 23.30 214,200
03/02/2017 23.20 23.30 23.20 23.30 158,000
02/02/2017 23.20 23.20 23.20 23.20 202,100
01/02/2017 23.20 23.20 23.10 23.20 220,400
31/01/2017 23.20 23.20 23.10 23.10 58,000
30/01/2017 23.10 23.20 23.10 23.20 78,100
27/01/2017 23.10 23.10 23.10 23.10 22,500
26/01/2017 23.10 23.10 23.00 23.10 3,600
25/01/2017 23.00 23.10 23.00 23.00 50,100
24/01/2017 23.00 23.00 23.00 23.00 35,200
23/01/2017 23.00 23.00 23.00 23.00 63,100
20/01/2017 23.00 23.00 22.90 22.90 7,000
19/01/2017 22.90 23.00 22.90 22.90 44,300
18/01/2017 22.90 23.10 22.90 23.10 600
17/01/2017 23.10 23.10 22.90 23.00 1,000
16/01/2017 23.10 23.10 22.90 22.90 20,300
13/01/2017 23.10 23.10 23.10 23.10 500
12/01/2017 23.30 23.30 23.20 23.20 134,100
11/01/2017 23.20 23.20 23.10 23.20 210,700
10/01/2017 23.30 23.30 23.20 23.30 222,000
09/01/2017 23.30 23.40 23.30 23.30 49,900
06/01/2017 23.20 23.30 23.20 23.30 29,900
05/01/2017 23.20 23.20 23.20 23.20 7,800
04/01/2017 23.20 23.30 23.10 23.10 136,000
30/12/2016 23.00 23.20 23.00 23.10 36,300
29/12/2016 22.90 23.00 22.90 23.00 37,300
Remark : Volume from SET main board.