Historical Price
  
Filter Dates:
From / / To / /

Historical price from Jun 28, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
7.65 7.90 7.50 7.65 122,624,700
Previous 4 weeks
(27/07/2017 to 25/08/2017)
7.80 8.05 7.35 7.65 204,433,700
Daily Historical Data
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
12/09/2017 7.65 7.85 7.60 7.80 14,381,300
11/09/2017 7.70 7.70 7.55 7.55 8,565,800
08/09/2017 7.75 7.75 7.65 7.65 8,204,600
07/09/2017 7.60 7.75 7.55 7.75 18,665,200
06/09/2017 7.70 7.75 7.60 7.60 6,648,900
05/09/2017 7.70 7.80 7.60 7.70 15,487,300
04/09/2017 7.80 7.80 7.70 7.75 6,661,700
01/09/2017 7.85 7.90 7.70 7.80 5,004,300
31/08/2017 7.65 7.85 7.60 7.85 17,200,000
30/08/2017 7.60 7.70 7.60 7.65 13,487,600
29/08/2017 7.55 7.70 7.55 7.60 19,343,500
28/08/2017 7.65 7.65 7.50 7.55 11,921,600
25/08/2017 7.70 7.75 7.60 7.65 6,714,800
24/08/2017 7.65 7.75 7.60 7.70 4,944,900
23/08/2017 7.65 7.70 7.60 7.65 4,963,700
22/08/2017 7.50 7.70 7.50 7.60 11,653,300
21/08/2017 7.50 7.60 7.45 7.50 13,264,600
18/08/2017 7.55 7.55 7.45 7.50 5,212,500
17/08/2017 7.60 7.65 7.55 7.55 3,398,200
16/08/2017 7.55 7.70 7.50 7.60 8,210,600
15/08/2017 7.45 7.60 7.45 7.50 9,477,700
11/08/2017 7.65 7.65 7.35 7.40 26,596,300
10/08/2017 7.70 7.75 7.60 7.70 5,353,300
09/08/2017 7.65 7.85 7.60 7.75 8,851,400
08/08/2017 7.70 7.80 7.65 7.70 6,572,400
07/08/2017 7.65 7.70 7.60 7.70 13,744,600
04/08/2017 7.80 7.80 7.60 7.60 19,473,800
03/08/2017 7.85 7.85 7.70 7.70 5,046,700
02/08/2017 7.90 8.05 7.75 7.85 6,965,400
01/08/2017 7.70 8.05 7.70 7.90 18,133,700
31/07/2017 7.80 7.80 7.60 7.70 10,458,000
27/07/2017 7.80 7.95 7.75 7.80 15,397,800
26/07/2017 7.75 7.80 7.70 7.75 3,436,200
25/07/2017 7.90 7.90 7.75 7.85 3,361,400
24/07/2017 7.75 7.90 7.65 7.90 11,286,300
21/07/2017 7.60 7.75 7.55 7.70 6,785,400
20/07/2017 7.65 7.75 7.50 7.55 15,411,300
19/07/2017 7.70 7.75 7.60 7.65 7,610,600
18/07/2017 7.85 7.90 7.65 7.75 7,025,200
17/07/2017 7.90 7.95 7.80 7.90 3,435,700
14/07/2017 7.85 8.00 7.85 7.90 16,845,500
13/07/2017 7.95 7.95 7.80 7.85 13,335,200
12/07/2017 7.90 8.00 7.80 7.85 15,011,900
11/07/2017 7.75 7.95 7.75 7.95 11,106,700
07/07/2017 7.70 7.95 7.70 7.80 4,823,400
06/07/2017 7.95 7.95 7.55 7.80 17,911,300
05/07/2017 8.10 8.10 7.95 8.00 1,385,900
04/07/2017 8.00 8.05 7.95 8.05 6,169,200
03/07/2017 8.10 8.10 7.95 8.00 4,509,300
30/06/2017 8.05 8.10 7.95 8.10 6,077,600
29/06/2017 7.90 8.10 7.90 8.00 18,792,900
28/06/2017 8.15 8.15 7.75 7.85 18,998,200
Remark : Volume from SET main board.