Stock Information

Historical Price

Filter Dates:

From / / To / /

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.