Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
74.00 74.25 65.25 67.25 121,800,200
Previous 4 weeks
(21/06/2017 to 19/07/2017)
70.75 75.00 69.00 74.00 84,356,500
Daily Historical Data
18/08/2017 67.25 67.50 67.00 67.25 2,239,200
17/08/2017 67.25 68.00 67.00 67.50 2,778,500
16/08/2017 67.50 67.50 66.75 67.00 1,730,200
15/08/2017 66.50 67.25 66.50 67.25 3,080,500
11/08/2017 67.00 67.00 66.00 66.50 5,680,100
10/08/2017 67.25 67.50 66.75 67.00 6,110,800
09/08/2017 67.50 67.75 67.25 67.25 5,722,300
08/08/2017 67.25 68.00 67.25 67.50 5,557,900
07/08/2017 67.25 67.50 66.75 67.25 3,355,700
04/08/2017 67.25 67.75 67.00 67.50 3,644,800
03/08/2017 67.50 67.75 67.25 67.25 4,771,200
02/08/2017 68.00 68.25 67.25 67.25 8,569,000
01/08/2017 66.50 68.25 66.25 68.00 11,520,700
31/07/2017 67.00 67.25 65.75 66.75 11,837,800
27/07/2017 67.00 67.25 65.25 66.75 21,798,700
26/07/2017 68.00 68.25 67.25 67.25 14,841,500
25/07/2017 69.50 69.75 67.75 68.25 16,354,600
24/07/2017 70.25 70.25 69.00 69.75 6,685,600
21/07/2017 73.00 73.75 69.50 70.25 22,053,300
20/07/2017 74.00 74.25 73.00 73.00 3,367,800
19/07/2017 74.25 74.75 73.50 74.00 1,901,300
18/07/2017 74.25 74.25 73.50 74.00 2,170,300
17/07/2017 75.00 75.00 73.75 74.00 2,261,400
14/07/2017 73.25 75.00 72.75 75.00 9,169,500
13/07/2017 73.75 74.00 72.75 73.00 5,469,200
12/07/2017 71.75 73.50 71.75 73.25 8,009,300
11/07/2017 71.25 71.75 71.00 71.75 1,923,100
07/07/2017 70.25 71.25 70.00 71.00 2,871,400
06/07/2017 70.25 70.50 69.75 70.25 5,658,400
05/07/2017 71.75 72.25 69.00 69.75 11,768,400
04/07/2017 72.00 72.25 71.50 71.75 1,410,300
03/07/2017 71.75 72.25 71.50 72.00 1,679,100
Remark : Volume from SET main board.