Historical Price
  
Filter Dates:
From / / To / /

Historical price from Sep 13, 2017 to Dec 12, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2017 to 24/11/2017)
8.95 9.15 8.75 8.85 64,698,600
Previous 4 weeks
(11/10/2017 to 10/11/2017)
8.30 9.35 8.15 8.95 253,113,600
Daily Historical Data
12/12/2017 8.75 8.90 8.75 8.80 6,492,400
08/12/2017 8.75 8.85 8.70 8.80 6,106,000
07/12/2017 8.70 8.80 8.70 8.75 5,254,100
06/12/2017 8.95 8.95 8.75 8.80 9,224,400
04/12/2017 9.00 9.05 8.80 8.95 5,175,700
01/12/2017 8.95 9.05 8.90 8.95 7,668,000
30/11/2017 8.80 8.90 8.70 8.80 6,491,700
29/11/2017 8.95 9.00 8.85 8.85 3,507,700
28/11/2017 8.70 9.00 8.65 8.95 6,079,300
27/11/2017 8.85 8.85 8.60 8.65 8,456,100
24/11/2017 9.00 9.10 8.80 8.85 9,300,700
23/11/2017 9.00 9.05 8.95 9.05 4,452,300
22/11/2017 9.10 9.10 8.95 8.95 5,803,900
21/11/2017 9.15 9.15 8.90 9.00 6,603,900
20/11/2017 9.05 9.15 8.95 9.10 7,134,900
17/11/2017 8.95 9.05 8.90 8.95 2,912,900
16/11/2017 8.85 9.00 8.80 8.95 5,168,400
15/11/2017 9.05 9.10 8.80 8.85 7,656,800
14/11/2017 8.95 9.10 8.90 9.05 4,831,000
13/11/2017 8.95 9.05 8.75 8.95 10,833,800
10/11/2017 8.75 9.05 8.45 8.95 24,345,100
09/11/2017 9.20 9.20 8.90 8.90 12,646,100
08/11/2017 9.25 9.25 9.05 9.20 4,316,800
07/11/2017 9.25 9.30 9.20 9.25 5,522,100
06/11/2017 9.05 9.25 9.00 9.20 5,337,000
03/11/2017 9.15 9.20 8.95 9.00 10,642,800
02/11/2017 9.20 9.35 9.05 9.20 14,992,200
01/11/2017 8.90 9.30 8.90 9.20 38,535,400
31/10/2017 8.90 9.00 8.90 8.90 4,157,700
30/10/2017 8.95 8.95 8.80 8.95 7,024,400
27/10/2017 8.95 9.00 8.75 8.85 10,324,200
25/10/2017 8.75 9.00 8.75 9.00 29,243,300
24/10/2017 8.70 8.70 8.55 8.70 8,977,500
20/10/2017 8.25 8.65 8.25 8.65 16,366,500
19/10/2017 8.45 8.50 8.15 8.25 12,653,100
18/10/2017 8.60 8.60 8.40 8.50 10,517,300
17/10/2017 8.50 8.60 8.45 8.55 12,480,700
16/10/2017 8.45 8.50 8.40 8.40 7,485,900
12/10/2017 8.35 8.45 8.35 8.45 9,178,000
11/10/2017 8.30 8.35 8.20 8.30 8,367,500
10/10/2017 8.15 8.35 8.05 8.35 13,800,500
09/10/2017 8.25 8.30 8.10 8.15 7,867,800
06/10/2017 8.20 8.35 8.20 8.25 27,214,800
05/10/2017 7.95 8.15 7.95 8.15 42,430,700
04/10/2017 7.85 7.95 7.85 7.90 14,796,700
03/10/2017 7.85 7.90 7.80 7.80 5,945,000
02/10/2017 7.85 7.90 7.80 7.80 5,094,500
29/09/2017 7.75 7.85 7.70 7.85 7,381,800
28/09/2017 7.95 7.95 7.70 7.75 10,738,900
27/09/2017 7.85 7.95 7.85 7.90 8,091,100
26/09/2017 7.95 7.95 7.80 7.85 6,018,000
25/09/2017 7.90 7.95 7.80 7.90 5,057,300
22/09/2017 7.90 8.00 7.85 7.90 10,867,000
21/09/2017 7.90 8.05 7.85 7.95 7,331,100
20/09/2017 7.95 7.95 7.85 7.90 4,289,200
19/09/2017 7.90 8.05 7.85 7.95 15,529,300
18/09/2017 7.85 8.00 7.85 7.90 16,304,100
15/09/2017 7.80 7.85 7.70 7.80 8,351,900
14/09/2017 7.85 7.90 7.75 7.85 8,338,400
13/09/2017 7.80 7.80 7.70 7.80 3,825,500
Remark : Volume from SET main board.