TH | EN
Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 19, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
31.50 31.50 30.00 31.25 37,044,200
Previous 4 weeks
(24/08/2017 to 20/09/2017)
30.75 32.25 29.75 31.50 52,348,800
Daily Historical Data
19/10/2017 31.00 31.00 30.50 30.50 2,246,400
18/10/2017 31.25 31.25 30.50 30.75 3,043,900
17/10/2017 30.75 31.25 30.75 31.00 2,689,500
16/10/2017 30.50 31.00 30.25 31.00 3,897,600
12/10/2017 30.75 31.00 30.25 30.25 5,578,100
11/10/2017 31.00 31.25 30.25 31.00 5,787,400
10/10/2017 30.75 31.25 30.75 30.75 6,251,700
09/10/2017 31.00 31.25 30.50 30.75 2,479,800
06/10/2017 31.25 31.25 30.75 30.75 1,185,500
05/10/2017 31.25 31.50 30.75 31.00 3,520,000
04/10/2017 31.25 31.25 30.50 31.25 5,544,200
03/10/2017 31.25 31.50 30.75 31.00 4,329,100
02/10/2017 30.50 31.50 30.50 31.25 4,277,000
29/09/2017 30.25 31.25 30.00 30.50 7,133,900
28/09/2017 30.50 30.75 30.00 30.25 3,674,600
27/09/2017 30.25 30.75 30.00 30.50 2,408,800
26/09/2017 30.25 30.50 30.00 30.25 3,030,900
25/09/2017 30.50 30.75 30.25 30.25 2,262,500
22/09/2017 31.25 31.25 30.50 30.50 2,811,400
21/09/2017 31.50 31.50 31.00 31.25 1,571,800
20/09/2017 31.75 31.75 31.00 31.50 3,854,200
19/09/2017 31.50 32.25 31.25 31.50 5,819,200
18/09/2017 31.50 31.75 31.00 31.25 3,179,400
15/09/2017 31.50 31.75 31.00 31.50 3,965,700
14/09/2017 31.00 31.75 30.50 31.25 7,049,800
13/09/2017 30.50 31.00 30.25 30.75 4,264,500
12/09/2017 30.25 30.75 30.00 30.50 1,120,800
11/09/2017 30.75 30.75 30.00 30.25 1,673,600
08/09/2017 30.75 31.00 30.50 30.50 1,236,300
07/09/2017 31.25 31.25 30.25 30.75 2,096,600
06/09/2017 30.50 31.25 30.25 31.25 3,124,900
05/09/2017 31.25 31.50 30.25 30.50 2,686,600
04/09/2017 30.50 31.00 30.25 31.00 1,101,900
01/09/2017 30.00 30.75 29.75 30.25 1,250,900
31/08/2017 30.50 30.50 29.75 30.00 2,256,200
30/08/2017 30.25 30.50 30.00 30.25 1,740,100
29/08/2017 30.00 30.50 30.00 30.25 1,269,800
28/08/2017 30.75 30.75 30.00 30.00 1,424,300
25/08/2017 31.00 31.25 30.75 31.25 2,691,200
24/08/2017 30.75 31.00 30.50 31.00 542,800
23/08/2017 30.25 31.00 30.25 31.00 2,734,900
22/08/2017 30.25 30.25 29.75 30.25 2,067,400
21/08/2017 30.25 30.25 29.75 30.00 831,900
18/08/2017 30.25 30.25 29.75 30.00 900,400
17/08/2017 29.75 30.25 29.75 30.25 2,393,900
16/08/2017 29.50 30.25 29.25 30.00 2,625,500
15/08/2017 30.00 30.50 29.25 29.25 5,051,800
11/08/2017 30.25 30.25 29.50 30.00 1,957,900
10/08/2017 30.25 30.50 30.00 30.25 1,185,800
09/08/2017 30.75 30.75 30.00 30.50 2,462,400
08/08/2017 30.75 31.25 30.50 31.00 1,116,100
07/08/2017 31.25 31.25 30.75 30.75 1,000,700
04/08/2017 31.25 31.50 31.00 31.25 1,236,600
03/08/2017 31.25 31.50 30.75 31.25 2,794,500
02/08/2017 31.50 31.75 31.25 31.50 1,450,400
01/08/2017 30.75 31.50 30.75 31.50 1,145,800
31/07/2017 30.50 31.00 30.25 30.75 3,957,700
27/07/2017 30.25 31.00 30.25 30.75 2,215,000
26/07/2017 29.75 30.50 29.75 30.00 1,558,200
25/07/2017 30.00 30.25 29.50 30.00 2,614,100
Remark : Volume from SET main board.