Historical price from Mar 27, 2017 to Jun 23, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (29/05/2017 to 09/06/2017) |
25.50 | 27.75 | 25.25 | 26.75 | 29,309,400 |
| Previous 4 weeks (27/04/2017 to 26/05/2017) |
24.70 | 26.00 | 23.70 | 25.50 | 65,620,300 |
| Daily Historical Data | |||||
| 23/06/2017 | 26.25 | 27.25 | 26.25 | 27.25 | 1,835,500 |
| 22/06/2017 | 26.50 | 26.75 | 26.25 | 26.50 | 541,400 |
| 21/06/2017 | 26.25 | 26.50 | 25.50 | 26.50 | 3,325,700 |
| 20/06/2017 | 26.50 | 27.00 | 26.00 | 26.25 | 6,903,600 |
| 19/06/2017 | 26.50 | 26.75 | 26.25 | 26.50 | 2,958,800 |
| 16/06/2017 | 26.75 | 27.25 | 26.50 | 26.50 | 2,881,400 |
| 15/06/2017 | 27.00 | 27.00 | 26.75 | 27.00 | 240,200 |
| 14/06/2017 | 27.00 | 27.00 | 26.50 | 26.75 | 1,878,700 |
| 13/06/2017 | 27.25 | 27.50 | 26.75 | 27.00 | 5,163,900 |
| 12/06/2017 | 27.00 | 27.50 | 26.75 | 27.50 | 4,658,200 |
| 09/06/2017 | 27.00 | 27.25 | 26.25 | 26.75 | 5,366,700 |
| 08/06/2017 | 26.00 | 27.75 | 26.00 | 26.50 | 8,872,600 |
| 07/06/2017 | 25.75 | 26.00 | 25.50 | 25.75 | 2,063,000 |
| 06/06/2017 | 25.75 | 26.00 | 25.25 | 26.00 | 1,504,300 |
| 05/06/2017 | 26.00 | 26.00 | 25.50 | 25.75 | 2,002,500 |
| 02/06/2017 | 25.50 | 26.00 | 25.25 | 25.75 | 2,510,600 |
| 01/06/2017 | 25.75 | 25.75 | 25.25 | 25.75 | 953,900 |
| 31/05/2017 | 25.75 | 26.00 | 25.50 | 26.00 | 1,955,900 |
| 30/05/2017 | 25.50 | 26.00 | 25.25 | 26.00 | 3,407,600 |
| 29/05/2017 | 25.50 | 25.75 | 25.25 | 25.75 | 672,300 |
| 26/05/2017 | 25.75 | 25.75 | 25.25 | 25.50 | 1,298,800 |
| 25/05/2017 | 25.50 | 26.00 | 25.25 | 25.75 | 1,843,100 |
| 24/05/2017 | 25.75 | 26.00 | 25.25 | 25.25 | 2,007,000 |
| 23/05/2017 | 26.00 | 26.00 | 25.25 | 25.50 | 1,854,800 |
| 22/05/2017 | 25.00 | 25.75 | 25.00 | 25.75 | 5,360,600 |
| 19/05/2017 | 24.90 | 25.25 | 24.80 | 25.00 | 2,042,200 |
| 18/05/2017 | 24.70 | 25.00 | 24.60 | 24.80 | 2,878,400 |
| 17/05/2017 | 24.80 | 25.00 | 24.50 | 24.80 | 4,036,300 |
| 16/05/2017 | 24.40 | 25.00 | 24.40 | 24.70 | 2,829,000 |
| 15/05/2017 | 24.50 | 24.80 | 24.20 | 24.70 | 2,430,400 |
| 12/05/2017 | 24.50 | 24.70 | 24.40 | 24.50 | 3,810,200 |
| 11/05/2017 | 24.50 | 25.00 | 23.70 | 24.60 | 14,888,500 |
| 09/05/2017 | 25.00 | 25.25 | 24.60 | 24.70 | 1,704,800 |
| 08/05/2017 | 25.00 | 25.25 | 24.90 | 25.00 | 3,573,800 |
| 05/05/2017 | 25.00 | 25.25 | 25.00 | 25.00 | 998,000 |
| 04/05/2017 | 25.00 | 25.25 | 24.90 | 25.00 | 2,619,100 |
| 03/05/2017 | 24.90 | 25.25 | 24.90 | 25.25 | 4,089,000 |
| 02/05/2017 | 24.70 | 24.90 | 24.50 | 24.90 | 2,411,400 |
| 28/04/2017 | 24.70 | 24.90 | 24.60 | 24.60 | 2,990,000 |
| 27/04/2017 | 24.70 | 24.90 | 24.50 | 24.70 | 1,954,900 |
| 26/04/2017 | 24.60 | 24.90 | 24.50 | 24.80 | 3,442,300 |
| 25/04/2017 | 24.70 | 24.80 | 24.40 | 24.70 | 3,404,900 |
| 24/04/2017 | 24.50 | 25.00 | 24.50 | 24.70 | 4,741,300 |
| 21/04/2017 | 24.60 | 24.70 | 24.40 | 24.40 | 6,383,200 |
| 20/04/2017 | 25.00 | 25.25 | 24.50 | 24.70 | 7,934,900 |
| 19/04/2017 | 25.00 | 25.75 | 24.90 | 25.25 | 6,838,000 |
| 18/04/2017 | 25.25 | 25.25 | 25.00 | 25.00 | 2,189,300 |
| 17/04/2017 | 24.70 | 25.50 | 24.70 | 25.25 | 5,703,500 |
| 12/04/2017 | 25.75 | 26.00 | 24.60 | 24.90 | 12,313,400 |
| 11/04/2017 | 26.25 | 26.25 | 25.75 | 26.00 | 2,397,600 |
| 10/04/2017 | 26.00 | 26.25 | 25.50 | 26.25 | 2,981,400 |
| 07/04/2017 | 26.00 | 26.00 | 25.50 | 25.75 | 1,806,200 |
| 05/04/2017 | 26.00 | 26.25 | 25.50 | 26.00 | 4,753,800 |
| 04/04/2017 | 25.75 | 26.00 | 25.50 | 25.75 | 1,295,400 |
| 03/04/2017 | 25.25 | 25.75 | 25.00 | 25.75 | 3,008,900 |
| 31/03/2017 | 25.50 | 25.75 | 25.00 | 25.00 | 7,227,800 |
| 30/03/2017 | 25.25 | 25.75 | 25.25 | 25.50 | 2,632,000 |
| 29/03/2017 | 25.00 | 25.50 | 25.00 | 25.50 | 6,288,700 |
| 28/03/2017 | 25.00 | 25.25 | 24.80 | 25.00 | 5,734,400 |
| 27/03/2017 | 25.25 | 25.25 | 25.00 | 25.00 | 4,195,500 |
Remark : Volume from SET main board.