Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 28, 2017 to Nov 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2017 to 08/11/2017)
24.40 26.25 23.70 24.70 140,447,000
Previous 4 weeks
(25/09/2017 to 24/10/2017)
23.20 24.90 23.00 24.40 222,907,700
Daily Historical Data
22/11/2017 24.40 24.60 24.20 24.50 12,201,100
21/11/2017 24.70 24.80 24.10 24.40 9,915,300
20/11/2017 24.90 25.25 24.60 24.70 8,345,900
17/11/2017 24.40 25.00 24.30 25.00 9,487,300
16/11/2017 24.40 24.40 24.10 24.40 8,147,200
15/11/2017 24.60 24.60 24.30 24.40 7,309,100
14/11/2017 24.20 24.60 24.10 24.50 13,444,600
13/11/2017 24.10 24.20 23.90 24.20 5,547,900
10/11/2017 24.20 24.30 23.80 24.10 8,201,600
09/11/2017 24.70 24.70 24.20 24.20 8,147,500
08/11/2017 25.00 25.25 24.40 24.70 34,586,900
07/11/2017 26.00 26.00 25.00 25.00 6,603,700
06/11/2017 25.75 26.25 25.50 25.75 8,730,800
03/11/2017 25.50 25.75 25.00 25.50 7,905,700
02/11/2017 25.50 25.50 25.00 25.25 8,470,700
01/11/2017 24.70 25.50 24.60 25.25 31,658,200
31/10/2017 23.80 24.60 23.70 24.60 22,767,600
30/10/2017 24.20 24.30 23.80 23.90 7,209,500
27/10/2017 24.50 24.60 24.20 24.20 7,764,200
25/10/2017 24.40 24.60 24.20 24.50 4,749,700
24/10/2017 24.00 24.40 24.00 24.40 6,162,700
20/10/2017 23.80 24.20 23.70 24.10 9,526,200
19/10/2017 23.90 24.10 23.60 23.70 6,770,300
18/10/2017 24.40 24.40 23.80 23.90 13,084,000
17/10/2017 24.40 24.50 24.20 24.40 5,264,700
16/10/2017 24.30 24.40 23.90 24.20 11,313,600
12/10/2017 24.50 24.50 24.30 24.30 6,576,400
11/10/2017 24.40 24.70 24.30 24.40 15,695,100
10/10/2017 24.30 24.50 24.20 24.40 5,176,600
09/10/2017 24.70 24.70 24.20 24.30 6,296,000
06/10/2017 24.80 24.90 24.50 24.70 9,313,100
05/10/2017 24.30 24.60 24.20 24.60 3,496,600
04/10/2017 24.50 24.70 24.10 24.20 12,927,700
03/10/2017 23.80 24.60 23.70 24.40 28,942,400
02/10/2017 23.20 23.80 23.10 23.60 30,286,900
29/09/2017 23.10 23.20 23.00 23.20 7,540,600
28/09/2017 23.20 23.20 23.00 23.10 9,883,400
27/09/2017 23.30 23.40 23.10 23.20 9,933,700
26/09/2017 23.20 23.50 23.10 23.30 15,824,000
25/09/2017 23.20 23.40 23.00 23.10 8,893,700
22/09/2017 23.00 23.20 23.00 23.10 4,937,000
21/09/2017 23.20 23.30 23.00 23.00 9,148,700
20/09/2017 23.30 23.50 23.10 23.30 21,320,500
19/09/2017 23.10 23.30 22.90 23.30 31,917,300
18/09/2017 23.20 23.20 22.70 22.90 46,639,800
15/09/2017 26.50 27.25 26.00 26.50 20,214,500
14/09/2017 26.00 26.50 25.75 26.50 12,764,300
13/09/2017 26.00 26.25 25.75 26.00 10,930,700
12/09/2017 26.00 26.50 25.75 26.00 15,532,800
11/09/2017 26.00 26.00 25.50 26.00 15,169,900
08/09/2017 25.25 26.00 25.25 26.00 12,783,900
07/09/2017 25.75 26.00 25.00 25.00 14,299,000
06/09/2017 25.75 26.00 25.50 25.75 4,691,000
05/09/2017 25.00 26.25 24.80 26.00 18,344,500
04/09/2017 24.80 25.25 24.70 24.90 3,346,700
01/09/2017 25.25 25.25 24.60 24.80 10,344,900
31/08/2017 24.50 25.25 24.40 25.25 10,105,300
30/08/2017 24.60 24.80 24.30 24.50 5,950,600
29/08/2017 23.90 24.60 23.90 24.50 12,535,000
28/08/2017 23.70 24.00 23.70 23.90 3,458,300

Remark : Volume from SET main board.