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

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
20.60 21.30 20.20 20.90 78,281,000
Previous 4 weeks
(21/06/2017 to 19/07/2017)
20.10 22.40 20.00 20.40 223,192,600
Daily Historical Data
18/08/2017 20.10 20.10 19.20 19.30 8,723,400
17/08/2017 20.10 20.20 20.00 20.10 2,623,300
16/08/2017 20.40 20.50 19.80 20.00 11,485,900
15/08/2017 20.50 20.90 20.40 20.60 6,305,600
11/08/2017 20.60 21.00 20.40 20.40 8,950,400
10/08/2017 20.70 20.70 20.40 20.60 1,614,200
09/08/2017 20.80 21.00 20.60 20.60 4,107,300
08/08/2017 20.80 20.90 20.70 20.70 2,122,000
07/08/2017 20.80 20.80 20.60 20.70 3,417,700
04/08/2017 20.90 21.10 20.60 20.70 8,040,700
03/08/2017 20.60 21.20 20.50 20.90 19,216,700
02/08/2017 20.30 20.70 20.20 20.50 4,769,500
01/08/2017 20.50 20.50 20.30 20.40 2,713,700
31/07/2017 20.60 20.60 20.20 20.30 2,359,500
27/07/2017 20.60 20.80 20.40 20.40 4,483,500
26/07/2017 20.50 20.60 20.30 20.40 2,737,400
25/07/2017 20.40 20.70 20.40 20.50 4,184,000
24/07/2017 20.60 20.90 20.30 20.30 3,341,200
21/07/2017 21.30 21.30 20.60 20.60 14,437,100
20/07/2017 20.60 21.30 20.60 21.30 20,038,400
19/07/2017 20.00 20.40 20.00 20.40 5,422,500
18/07/2017 20.30 20.50 20.00 20.10 3,231,600
17/07/2017 20.60 20.80 20.30 20.40 3,013,500
14/07/2017 21.20 21.20 20.50 20.60 4,598,500
13/07/2017 21.20 21.40 21.00 21.20 9,765,000
12/07/2017 21.30 21.40 21.00 21.00 6,730,200
11/07/2017 20.60 21.20 20.50 21.10 5,329,900
07/07/2017 20.30 20.50 20.10 20.50 4,184,800
06/07/2017 20.50 20.60 20.00 20.10 4,667,100
05/07/2017 21.20 21.20 20.50 20.50 8,683,400
04/07/2017 21.30 21.70 21.00 21.10 11,570,300
03/07/2017 21.50 21.60 21.20 21.20 6,873,200
Remark : Volume from SET main board.