Historical Price

 
Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
72.75 76.75 72.75 75.75 67,182,400
Previous 4 weeks
(21/09/2017 to 19/10/2017)
70.00 76.50 69.00 73.00 119,071,400
Daily Historical Data
20/11/2017 76.25 77.50 75.75 77.25 15,164,000
17/11/2017 75.75 76.25 75.25 76.00 3,967,000
16/11/2017 75.50 76.00 75.25 75.25 2,451,700
15/11/2017 75.25 75.75 74.75 75.75 3,348,400
14/11/2017 75.00 75.50 74.75 75.25 3,482,900
13/11/2017 74.00 75.25 74.00 75.00 2,074,000
10/11/2017 75.00 75.25 73.75 73.75 7,774,900
09/11/2017 76.00 76.00 75.00 75.00 3,231,100
08/11/2017 75.75 76.00 74.75 75.75 7,589,600
07/11/2017 76.00 76.00 75.00 75.50 3,185,400
06/11/2017 75.75 75.75 75.25 75.75 2,527,600
03/11/2017 75.25 75.50 75.00 75.25 2,090,800
02/11/2017 76.00 76.25 75.25 75.25 4,680,700
01/11/2017 76.00 76.25 75.00 75.75 3,937,800
31/10/2017 76.25 76.75 75.25 75.75 7,216,400
30/10/2017 76.00 76.25 75.00 75.75 4,366,800
27/10/2017 76.00 76.50 75.75 75.75 6,032,800
25/10/2017 74.50 76.00 74.50 75.75 6,629,500
24/10/2017 75.25 75.50 73.75 74.25 14,227,600
20/10/2017 72.75 76.00 72.75 75.50 15,472,400
19/10/2017 75.75 76.25 73.00 73.00 15,664,700
18/10/2017 75.00 76.50 75.00 75.50 15,926,200
17/10/2017 73.50 75.00 73.25 74.50 11,075,000
16/10/2017 73.50 74.25 73.00 73.25 7,971,300
12/10/2017 71.75 73.25 71.50 73.25 13,143,200
11/10/2017 71.75 72.00 71.25 71.50 3,931,500
10/10/2017 70.25 71.50 70.25 71.50 7,384,700
09/10/2017 70.50 70.50 70.00 70.25 1,089,400
06/10/2017 70.25 70.75 70.00 70.50 3,263,400
05/10/2017 70.25 70.25 69.75 70.25 1,451,400
04/10/2017 70.25 70.50 69.75 69.75 3,633,100
03/10/2017 70.50 70.50 69.75 70.00 3,218,400
02/10/2017 70.00 70.25 69.50 70.25 2,587,300
Remark : Volume from SET main board.