Historical Price

Filter Dates :

From To

Historical price from Jul 26, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
10.90 11.20 10.90 11.10 26,099,200
Previous 4 weeks
(25/08/2017 to 21/09/2017)
10.20 11.10 10.20 11.00 57,551,700
Daily Historical Data
20/10/2017 11.30 11.30 11.30 11.30 285,800
19/10/2017 11.30 11.30 11.30 11.30 511,400
18/10/2017 11.20 11.40 11.20 11.40 3,164,400
17/10/2017 11.30 11.40 11.20 11.20 1,445,700
16/10/2017 11.30 11.40 11.30 11.40 1,094,000
12/10/2017 11.30 11.40 11.30 11.30 1,044,600
11/10/2017 11.30 11.40 11.20 11.30 1,252,900
10/10/2017 11.30 11.40 11.20 11.30 460,200
09/10/2017 11.30 11.40 11.30 11.40 3,324,500
06/10/2017 11.10 11.30 11.10 11.30 1,275,300
05/10/2017 11.10 11.20 11.10 11.10 898,000
04/10/2017 11.10 11.20 11.10 11.10 117,900
03/10/2017 11.10 11.20 11.00 11.20 18,506,500
02/10/2017 11.10 11.10 11.00 11.10 430,100
29/09/2017 11.00 11.10 11.00 11.00 882,100
28/09/2017 10.90 11.00 10.90 10.90 1,092,700
27/09/2017 11.00 11.00 10.90 10.90 1,239,600
26/09/2017 11.00 11.00 10.90 11.00 2,275,200
25/09/2017 10.90 11.00 10.90 11.00 208,600
22/09/2017 10.90 10.90 10.90 10.90 448,500
21/09/2017 10.80 11.00 10.80 11.00 1,129,600
20/09/2017 10.80 10.90 10.70 10.80 2,692,500
19/09/2017 10.90 10.90 10.80 10.90 2,710,400
18/09/2017 11.00 11.10 10.80 10.90 7,778,100
15/09/2017 11.00 11.00 10.90 10.90 1,225,700
14/09/2017 11.00 11.10 10.90 10.90 12,084,800
13/09/2017 10.90 11.10 10.90 11.00 12,723,700
12/09/2017 10.60 11.00 10.60 10.90 6,102,600
11/09/2017 10.60 10.70 10.60 10.60 938,900
08/09/2017 10.70 10.70 10.60 10.70 507,500
07/09/2017 10.70 10.70 10.60 10.60 566,500
06/09/2017 10.60 10.70 10.60 10.70 1,604,300
05/09/2017 10.60 10.70 10.50 10.50 1,721,100
04/09/2017 10.60 10.60 10.50 10.60 821,300
01/09/2017 10.50 10.60 10.50 10.60 713,600
31/08/2017 10.60 10.60 10.50 10.50 545,700
30/08/2017 10.50 10.60 10.40 10.60 801,800
29/08/2017 10.40 10.50 10.40 10.50 1,359,300
28/08/2017 10.30 10.40 10.30 10.40 1,124,900
25/08/2017 10.20 10.30 10.20 10.30 399,400
24/08/2017 10.20 10.30 10.20 10.20 350,100
23/08/2017 10.30 10.40 10.20 10.30 1,226,000
22/08/2017 10.30 10.30 10.20 10.30 2,637,000
21/08/2017 10.30 10.30 10.20 10.30 42,700
18/08/2017 10.30 10.30 10.20 10.20 2,543,000
17/08/2017 10.20 10.30 10.20 10.30 59,000
16/08/2017 10.20 10.30 10.10 10.30 571,100
15/08/2017 10.20 10.30 10.10 10.10 698,700
11/08/2017 10.20 10.30 10.20 10.30 2,529,000
10/08/2017 10.20 10.30 10.20 10.20 599,800
09/08/2017 10.20 10.20 10.10 10.20 319,600
08/08/2017 10.20 10.30 10.20 10.30 561,100
07/08/2017 10.30 10.30 10.20 10.30 1,976,000
04/08/2017 10.20 10.30 10.20 10.30 1,314,300
03/08/2017 10.20 10.30 10.20 10.20 599,800
02/08/2017 10.10 10.20 10.10 10.20 1,117,300
01/08/2017 10.20 10.20 10.00 10.10 1,237,200
31/07/2017 10.10 10.20 10.10 10.20 1,010,400
27/07/2017 10.00 10.10 9.95 10.10 797,800
26/07/2017 10.00 10.10 9.95 10.10 460,900

Remark : Volume from SET main board.