Stock Information

Historical Price

Filter Dates:

From / / To / /

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.