Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Mar 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
178.50 181.50 174.50 180.00 8,686,700
Previous 4 weeks
(01/02/2017 to 01/03/2017)
178.50 188.00 176.00 177.50 15,236,800
Daily Historical Data
29/03/2017 179.50 180.50 178.50 180.50 617,300
28/03/2017 176.50 179.00 176.50 179.00 668,000
27/03/2017 177.00 178.00 176.00 177.00 674,900
24/03/2017 176.50 178.50 176.50 177.50 548,200
23/03/2017 178.00 179.00 176.00 177.50 1,014,800
22/03/2017 180.00 180.50 178.00 178.00 1,449,000
21/03/2017 180.00 182.00 180.00 182.00 439,300
20/03/2017 182.00 182.00 180.00 180.00 359,200
17/03/2017 180.00 181.00 178.00 180.50 731,300
16/03/2017 179.50 183.00 178.50 180.00 1,142,800
15/03/2017 177.50 181.50 177.50 180.00 912,100
14/03/2017 180.00 181.50 177.00 177.00 1,177,000
13/03/2017 176.00 180.00 176.00 180.00 1,030,400
10/03/2017 176.50 179.00 176.50 178.00 546,200
09/03/2017 177.00 179.00 177.00 178.00 487,000
08/03/2017 176.00 178.50 175.50 178.00 1,152,900
07/03/2017 176.50 178.50 175.50 176.50 576,600
06/03/2017 175.00 177.00 174.50 177.00 856,300
03/03/2017 176.00 178.00 174.50 174.50 863,300
02/03/2017 178.50 178.50 175.50 175.50 1,084,900
01/03/2017 178.00 179.00 176.50 177.50 575,800
28/02/2017 177.00 178.00 176.00 176.00 865,600
27/02/2017 179.50 180.50 176.50 177.00 764,600
24/02/2017 181.50 182.50 180.50 181.00 457,700
23/02/2017 183.00 183.00 180.50 181.50 685,000
22/02/2017 182.50 183.50 181.00 183.00 840,900
21/02/2017 181.50 183.50 181.00 181.00 412,300
20/02/2017 183.50 184.00 181.50 181.50 227,700
17/02/2017 185.00 185.00 183.00 183.50 294,000
16/02/2017 183.00 185.00 183.00 184.50 685,700
15/02/2017 186.00 186.00 182.50 184.50 679,500
14/02/2017 187.00 188.00 183.50 184.00 838,000
10/02/2017 183.50 187.00 183.50 186.00 1,909,400
09/02/2017 183.00 184.50 181.50 183.50 826,600
08/02/2017 178.50 183.50 178.50 183.00 1,436,800
07/02/2017 179.00 180.00 178.50 179.00 730,100
06/02/2017 181.00 181.00 179.00 180.50 555,400
03/02/2017 181.00 181.50 178.50 180.00 798,200
02/02/2017 181.00 182.50 180.00 181.00 879,900
01/02/2017 178.50 181.50 178.50 179.00 773,600
31/01/2017 179.50 181.50 179.00 179.00 1,146,500
30/01/2017 180.50 183.00 180.00 180.50 567,600
27/01/2017 182.00 183.50 181.00 181.00 477,900
26/01/2017 181.50 184.00 181.00 183.00 939,500
25/01/2017 182.00 182.50 181.00 182.00 315,300
24/01/2017 180.50 182.00 178.50 181.50 632,700
23/01/2017 180.50 181.00 178.00 180.50 1,172,100
20/01/2017 179.50 180.50 178.50 179.50 1,275,700
19/01/2017 181.00 181.00 179.50 180.00 1,049,100
18/01/2017 182.50 183.00 181.00 181.00 753,100
17/01/2017 184.00 184.50 182.00 183.00 577,000
16/01/2017 184.50 184.50 182.50 184.00 495,300
13/01/2017 184.50 185.00 183.50 184.50 499,400
12/01/2017 184.50 185.50 183.50 183.50 338,800
11/01/2017 183.00 185.00 183.00 184.50 865,500
10/01/2017 183.00 185.00 181.50 184.50 823,200
09/01/2017 185.00 185.00 183.00 183.00 530,500
06/01/2017 185.00 186.00 182.50 185.00 1,269,900
05/01/2017 185.00 185.00 182.00 185.00 1,149,900
04/01/2017 180.50 185.00 179.50 185.00 1,401,100
Remark : Volume from SET main board.