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

Historical price from Mar 01, 2017 to Apr 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
24.70 25.25 18.70 23.40 437,220,700
Previous 4 weeks
(01/03/2017 to 28/03/2017)
59.00 59.50 12.40 25.75 2,559,478,600
Daily Historical Data
28/04/2017 21.50 22.50 20.90 22.30 25,987,200
27/04/2017 21.30 21.90 20.90 21.50 27,253,000
26/04/2017 19.50 21.60 19.50 21.50 51,481,100
25/04/2017 18.90 19.40 18.50 19.20 15,579,400
24/04/2017 20.40 20.60 18.50 18.70 30,751,400
21/04/2017 20.60 20.80 20.30 20.70 11,691,800
20/04/2017 21.90 22.30 19.50 20.60 40,259,900
19/04/2017 23.30 23.40 21.60 22.10 30,079,300
18/04/2017 23.40 23.70 23.00 23.50 17,609,900
17/04/2017 23.00 23.40 22.70 23.20 17,138,400
12/04/2017 22.30 23.80 22.30 23.40 50,532,700
11/04/2017 22.10 22.10 21.40 21.80 11,547,200
10/04/2017 22.90 23.00 21.90 22.30 15,627,400
07/04/2017 22.70 23.10 22.60 23.00 9,461,700
05/04/2017 23.30 23.40 22.60 22.90 16,136,300
04/04/2017 23.10 23.60 23.10 23.30 17,488,900
03/04/2017 22.20 23.30 22.00 23.20 37,064,200
31/03/2017 21.50 22.40 21.30 21.80 40,988,500
30/03/2017 23.60 23.60 21.50 22.60 63,567,800
29/03/2017 24.70 25.25 18.70 23.40 174,806,000
28/03/2017 24.80 25.75 24.50 25.75 88,497,800
27/03/2017 22.50 24.30 22.20 24.20 119,717,900
24/03/2017 20.80 22.80 20.60 22.00 142,658,200
23/03/2017 18.60 22.70 18.50 21.10 120,217,800
22/03/2017 18.20 18.60 18.10 18.30 19,321,600
21/03/2017 17.60 18.40 17.60 18.10 23,261,600
20/03/2017 17.40 18.80 17.40 18.10 70,030,200
17/03/2017 18.50 19.00 17.00 19.00 121,643,500
16/03/2017 17.10 18.40 13.00 17.40 210,891,300
15/03/2017 22.00 29.50 16.10 16.60 420,729,100
14/03/2017 12.40 23.00 12.40 23.00 511,184,600
13/03/2017 17.70 17.70 17.70 17.70 16,862,500
10/03/2017 34.00 34.50 25.25 25.25 230,043,000
09/03/2017 36.50 39.25 35.50 36.00 95,102,700
08/03/2017 46.50 46.50 33.75 35.75 283,933,000
07/03/2017 49.00 50.50 48.00 48.00 14,030,300
06/03/2017 52.25 52.25 48.00 50.00 41,627,200
03/03/2017 57.25 57.25 52.00 52.75 19,423,700
02/03/2017 57.75 58.00 57.00 57.00 3,642,100
01/03/2017 59.00 59.50 57.00 57.00 6,660,500
Remark : Volume from SET main board.