Historical Price

Home > Stock Information > Historical Price
Email ThisPrint This
Filter Dates:
From / / To / /

Historical price from Jun 27, 2017 to Sep 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2017 to 07/09/2017)
44.75 46.00 43.75 44.00 1,985,000
Previous 4 weeks
(26/07/2017 to 24/08/2017)
49.50 49.50 42.75 44.75 6,171,200
Daily Historical Data
21/09/2017 46.75 46.75 46.25 46.50 56,200
20/09/2017 46.75 47.00 46.50 46.50 55,900
19/09/2017 47.00 47.00 46.00 47.00 242,400
18/09/2017 46.50 47.00 46.50 46.75 126,500
15/09/2017 46.50 46.50 46.00 46.50 225,700
14/09/2017 46.75 46.75 45.50 46.50 634,000
13/09/2017 47.50 47.50 46.50 47.00 274,800
12/09/2017 46.25 47.75 46.25 47.25 881,100
11/09/2017 44.75 46.00 44.50 45.75 659,200
08/09/2017 44.25 44.50 43.75 44.50 470,400
07/09/2017 44.00 44.50 43.75 44.00 90,500
06/09/2017 44.25 44.25 43.75 43.75 192,100
05/09/2017 44.50 44.50 44.25 44.50 80,700
04/09/2017 45.00 45.00 44.50 44.50 55,200
01/09/2017 44.75 45.25 43.75 45.00 400,500
31/08/2017 45.25 45.50 44.50 44.50 181,800
30/08/2017 46.00 46.00 45.00 45.25 156,800
29/08/2017 44.75 46.00 44.25 45.75 595,000
28/08/2017 44.75 44.75 44.25 44.25 141,700
25/08/2017 44.75 45.25 44.75 44.75 90,700
24/08/2017 45.00 45.00 44.50 44.75 192,700
23/08/2017 44.50 45.00 44.50 44.50 131,400
22/08/2017 45.00 45.00 44.50 44.50 93,500
21/08/2017 44.00 45.25 44.00 45.00 202,500
18/08/2017 44.00 44.00 43.00 43.50 206,400
17/08/2017 43.75 44.25 43.75 44.00 217,400
16/08/2017 43.25 44.50 43.25 44.00 263,500
15/08/2017 43.00 44.25 42.75 43.50 392,200
11/08/2017 44.75 44.75 43.50 43.50 752,600
10/08/2017 45.75 46.00 45.00 45.00 479,400
09/08/2017 46.25 46.75 46.00 46.25 210,800
08/08/2017 47.00 47.00 44.75 47.00 818,700
07/08/2017 47.75 48.00 47.25 47.25 152,100
04/08/2017 47.25 48.00 47.25 47.75 477,100
03/08/2017 48.25 48.25 47.25 47.25 231,900
02/08/2017 47.25 48.75 47.25 48.00 406,400
01/08/2017 47.25 48.00 47.00 47.25 255,700
31/07/2017 48.50 48.50 47.00 47.25 476,300
27/07/2017 49.50 49.50 48.50 48.50 87,500
26/07/2017 49.50 49.50 49.00 49.00 123,100
25/07/2017 49.75 49.75 48.50 49.25 193,900
24/07/2017 49.00 49.50 48.50 49.50 123,100
21/07/2017 49.00 50.00 48.50 49.00 202,700
20/07/2017 47.25 49.25 47.25 49.00 280,500
19/07/2017 48.00 48.00 46.75 47.50 287,000
18/07/2017 48.00 48.00 47.50 48.00 177,000
17/07/2017 48.50 48.50 47.75 48.00 121,400
14/07/2017 48.50 50.50 48.00 48.00 705,100
13/07/2017 46.50 48.50 46.50 48.50 662,100
12/07/2017 46.25 46.75 46.25 46.25 240,300
11/07/2017 47.00 47.00 46.00 46.50 138,300
07/07/2017 45.50 46.75 45.25 46.75 197,100
06/07/2017 45.75 46.00 45.00 45.75 485,800
05/07/2017 46.50 46.50 45.75 45.75 162,300
04/07/2017 45.50 47.50 45.25 46.25 473,400
03/07/2017 46.00 46.00 45.50 45.50 312,900
30/06/2017 44.50 46.50 44.50 46.50 787,200
29/06/2017 42.75 44.50 42.50 44.50 506,700
28/06/2017 43.00 43.25 42.75 42.75 158,700
27/06/2017 42.75 43.25 42.75 43.25 92,300
Remark : Volume from SET main board.