Historical Price

Filter Dates:
From / / To / /
Historical price from Sep 01, 2017 to Oct 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
61.50 62.00 59.75 61.75 5,416,000
Previous 4 weeks
(25/08/2017 to 21/09/2017)
60.75 62.75 59.25 61.50 7,696,900
Daily Historical Data
20/10/2017 65.75 67.25 64.75 65.00 2,792,000
19/10/2017 67.00 67.00 65.50 65.50 1,127,300
18/10/2017 67.50 67.50 66.50 67.00 1,116,800
17/10/2017 66.50 68.25 66.50 67.50 2,170,200
16/10/2017 66.25 67.75 64.75 67.00 3,904,400
12/10/2017 64.00 66.50 63.75 64.25 2,035,600
11/10/2017 62.50 64.50 62.50 63.75 1,615,900
10/10/2017 62.00 63.00 62.00 62.00 682,700
09/10/2017 62.00 62.25 61.25 61.75 1,455,400
06/10/2017 61.75 62.00 61.50 61.50 568,500
05/10/2017 61.00 62.00 60.50 61.75 835,800
04/10/2017 61.00 61.00 60.25 61.00 254,800
03/10/2017 61.50 61.50 61.00 61.00 850,200
02/10/2017 61.00 61.75 61.00 61.50 668,600
29/09/2017 60.25 61.00 60.00 60.75 544,600
28/09/2017 60.25 60.50 59.75 60.25 545,400
27/09/2017 60.00 60.25 59.75 60.25 425,300
26/09/2017 60.25 61.00 60.00 60.00 573,900
25/09/2017 60.50 60.50 59.75 60.00 313,300
22/09/2017 61.50 61.50 60.25 60.50 404,100
21/09/2017 61.00 61.50 60.50 61.50 387,700
20/09/2017 62.00 62.00 60.50 61.00 699,200
19/09/2017 62.00 62.75 61.50 62.00 1,478,500
18/09/2017 60.25 62.50 60.25 61.50 2,285,300
15/09/2017 60.25 60.25 59.50 59.75 360,500
14/09/2017 60.50 61.00 59.75 60.00 256,900
13/09/2017 59.50 60.75 59.50 60.50 265,600
12/09/2017 59.75 60.00 59.25 59.25 233,700
11/09/2017 59.75 60.00 59.25 59.75 263,700
08/09/2017 60.50 60.75 59.75 59.75 273,500
07/09/2017 59.75 60.50 59.75 60.25 73,200
06/09/2017 60.00 60.25 59.75 59.75 96,800
05/09/2017 60.00 60.50 59.50 60.00 121,000
04/09/2017 59.75 60.50 59.75 60.00 36,300
01/09/2017 60.25 60.25 60.00 60.00 185,800
Remark : Volume from SET main board.