Historical price from May 29, 2017 to Aug 23, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (25/07/2017 to 08/08/2017) |
23.80 | 24.10 | 23.10 | 23.30 | 51,154,500 |
| Previous 4 weeks (26/06/2017 to 24/07/2017) |
27.00 | 27.25 | 23.60 | 23.90 | 146,355,500 |
| Daily Historical Data | |||||
| 23/08/2017 | 23.90 | 24.00 | 23.70 | 23.70 | 3,420,700 |
| 22/08/2017 | 23.80 | 24.00 | 23.60 | 23.90 | 1,480,800 |
| 21/08/2017 | 23.70 | 23.90 | 23.60 | 23.70 | 1,386,100 |
| 18/08/2017 | 23.70 | 23.90 | 23.60 | 23.70 | 4,294,700 |
| 17/08/2017 | 24.00 | 24.00 | 23.70 | 23.70 | 3,117,100 |
| 16/08/2017 | 24.10 | 24.10 | 23.80 | 24.00 | 2,274,200 |
| 15/08/2017 | 23.70 | 24.00 | 23.60 | 24.00 | 8,721,100 |
| 11/08/2017 | 23.60 | 23.70 | 23.40 | 23.60 | 4,483,800 |
| 10/08/2017 | 23.70 | 23.80 | 23.50 | 23.70 | 5,170,800 |
| 09/08/2017 | 23.40 | 23.90 | 23.30 | 23.70 | 8,350,100 |
| 08/08/2017 | 23.30 | 23.40 | 23.10 | 23.30 | 7,299,900 |
| 07/08/2017 | 23.40 | 23.50 | 23.30 | 23.30 | 9,244,100 |
| 04/08/2017 | 23.50 | 23.60 | 23.20 | 23.40 | 2,761,300 |
| 03/08/2017 | 23.70 | 23.70 | 23.40 | 23.50 | 8,680,300 |
| 02/08/2017 | 23.80 | 24.00 | 23.60 | 23.60 | 4,655,600 |
| 01/08/2017 | 23.70 | 23.80 | 23.60 | 23.70 | 4,422,000 |
| 31/07/2017 | 23.70 | 23.90 | 23.70 | 23.80 | 1,979,600 |
| 27/07/2017 | 23.90 | 24.00 | 23.70 | 23.70 | 4,327,900 |
| 26/07/2017 | 23.80 | 24.10 | 23.70 | 24.00 | 3,370,400 |
| 25/07/2017 | 23.80 | 23.90 | 23.70 | 23.70 | 4,413,400 |
| 24/07/2017 | 23.80 | 24.20 | 23.70 | 23.90 | 3,436,200 |
| 21/07/2017 | 24.00 | 24.10 | 23.60 | 23.80 | 11,458,400 |
| 20/07/2017 | 24.10 | 24.20 | 23.80 | 24.00 | 9,253,600 |
| 19/07/2017 | 24.30 | 24.40 | 24.10 | 24.20 | 3,516,200 |
| 18/07/2017 | 24.60 | 24.60 | 24.20 | 24.30 | 3,610,500 |
| 17/07/2017 | 24.50 | 24.70 | 24.40 | 24.60 | 2,702,300 |
| 14/07/2017 | 24.40 | 24.70 | 24.40 | 24.60 | 7,020,300 |
| 13/07/2017 | 24.30 | 24.80 | 24.20 | 24.30 | 13,057,300 |
| 12/07/2017 | 24.00 | 25.25 | 23.70 | 24.40 | 56,778,000 |
| 11/07/2017 | 26.25 | 26.75 | 26.25 | 26.50 | 3,268,000 |
| 07/07/2017 | 26.00 | 26.50 | 26.00 | 26.25 | 1,565,300 |
| 06/07/2017 | 26.25 | 26.50 | 25.75 | 26.25 | 3,204,700 |
| 05/07/2017 | 26.00 | 26.50 | 25.50 | 26.25 | 4,741,600 |
| 04/07/2017 | 27.00 | 27.00 | 25.75 | 26.00 | 5,486,600 |
| 03/07/2017 | 26.25 | 27.00 | 26.00 | 27.00 | 4,757,700 |
| 30/06/2017 | 26.50 | 26.75 | 25.50 | 26.00 | 4,054,200 |
| 29/06/2017 | 26.75 | 27.00 | 26.50 | 26.50 | 2,049,700 |
| 28/06/2017 | 27.00 | 27.00 | 26.25 | 26.75 | 3,901,200 |
| 27/06/2017 | 27.00 | 27.25 | 26.50 | 27.00 | 1,350,700 |
| 26/06/2017 | 27.00 | 27.25 | 26.75 | 26.75 | 1,143,000 |
| 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 |
Remark : Volume from SET main board.