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

Historical price from Jan 04, 2017 to Feb 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2017 to 07/02/2017)
61.50 64.50 59.25 62.75 44,544,100
Previous 4 weeks
(26/12/2016 to 24/01/2017)
55.00 65.50 52.50 61.00 158,330,200
Daily Historical Data
22/02/2017 58.25 58.75 57.75 58.25 2,970,000
21/02/2017 59.00 59.75 58.50 58.50 2,522,000
20/02/2017 60.00 60.00 59.00 59.00 3,201,300
17/02/2017 60.75 61.25 59.50 59.75 4,814,300
16/02/2017 62.50 62.75 60.50 60.50 2,967,600
15/02/2017 62.00 63.25 61.50 62.25 3,089,700
14/02/2017 62.75 63.00 61.75 62.25 2,715,600
10/02/2017 63.50 63.50 62.50 62.50 2,356,100
09/02/2017 63.50 64.00 62.00 63.00 5,244,300
08/02/2017 63.25 63.75 63.00 63.00 3,313,500
07/02/2017 63.75 64.50 62.75 62.75 6,445,900
06/02/2017 60.50 64.00 60.50 64.00 12,826,600
03/02/2017 59.75 60.50 59.50 60.25 2,980,100
02/02/2017 60.00 60.50 59.50 59.50 2,739,800
01/02/2017 59.25 60.25 59.25 59.50 3,171,200
31/01/2017 59.50 60.75 59.25 59.25 3,409,200
30/01/2017 60.00 60.25 59.50 59.50 1,391,700
27/01/2017 60.50 60.50 59.25 60.00 2,933,800
26/01/2017 60.75 61.50 59.25 60.25 3,373,900
25/01/2017 61.50 62.25 59.50 59.50 5,271,900
24/01/2017 61.25 62.25 61.00 61.00 9,451,100
23/01/2017 60.75 61.75 60.75 61.25 2,394,000
20/01/2017 61.50 61.75 60.75 60.75 2,834,300
19/01/2017 59.50 61.75 58.50 61.50 10,699,700
18/01/2017 63.00 63.25 59.00 59.00 4,160,700
17/01/2017 63.50 64.00 62.75 62.75 1,693,300
16/01/2017 63.25 64.00 62.50 63.25 2,824,400
13/01/2017 64.00 64.00 61.75 63.00 4,266,200
12/01/2017 64.25 64.50 63.50 63.75 2,787,300
11/01/2017 64.00 64.25 63.50 64.25 3,504,100
10/01/2017 64.50 64.75 63.25 63.25 5,635,000
09/01/2017 64.25 65.00 62.75 64.50 10,619,400
06/01/2017 64.50 64.50 63.25 63.75 7,247,800
05/01/2017 62.50 65.50 62.25 63.25 21,956,400
04/01/2017 58.75 62.25 58.75 62.25 17,724,300
Remark : Volume from SET main board.