Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 25, 2017

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(24/03/2017 to 07/04/2017)
19.00 19.90 18.10 19.30 140,457,800
Previous 4 weeks
(24/02/2017 to 23/03/2017)
19.90 22.80 18.30 19.00 432,996,000
Daily Historical Data          
25/04/2017 18.10 18.30 17.60 17.70 10,324,200
24/04/2017 18.40 18.40 17.70 18.00 17,325,800
21/04/2017 18.00 18.50 17.90 18.50 23,262,100
20/04/2017 17.80 18.00 17.50 17.70 14,697,800
19/04/2017 18.20 18.20 17.40 17.70 21,183,900
18/04/2017 18.60 18.70 18.20 18.20 8,313,700
17/04/2017 19.00 19.00 18.50 18.50 11,369,500
12/04/2017 18.50 18.80 18.20 18.80 22,953,500
11/04/2017 18.90 18.90 18.50 18.60 10,008,900
10/04/2017 19.30 19.30 18.80 18.90 4,615,300
07/04/2017 19.40 19.60 19.20 19.30 10,159,100
05/04/2017 19.50 19.90 19.40 19.60 32,944,500
04/04/2017 19.00 19.10 18.80 19.00 6,183,900
03/04/2017 19.30 19.40 18.90 19.20 7,692,700
31/03/2017 19.30 19.50 19.10 19.20 12,922,800
30/03/2017 19.20 19.30 18.90 19.00 6,386,200
29/03/2017 18.80 19.40 18.70 19.20 31,344,900
28/03/2017 18.40 18.60 18.30 18.40 6,813,900
27/03/2017 18.50 18.70 18.10 18.20 9,470,900
24/03/2017 19.00 19.20 18.40 18.60 16,538,900
23/03/2017 19.40 19.60 18.90 19.00 13,373,600
22/03/2017 19.50 19.70 19.20 19.20 18,452,600
21/03/2017 20.20 20.70 20.00 20.10 19,931,000
20/03/2017 19.10 20.30 19.10 20.30 22,606,200
17/03/2017 19.30 19.40 18.80 18.90 10,623,900
16/03/2017 19.30 19.60 19.20 19.30 11,949,600
15/03/2017 18.90 19.60 18.80 19.40 23,709,300
14/03/2017 18.70 19.40 18.50 18.90 22,069,800
13/03/2017 18.50 19.00 18.30 18.40 11,900,500
10/03/2017 20.70 20.90 18.50 18.80 35,838,100
09/03/2017 20.50 20.60 20.20 20.40 7,165,200
08/03/2017 21.40 21.50 20.30 20.60 31,486,400
07/03/2017 21.70 22.00 21.60 21.70 10,509,700
06/03/2017 22.40 22.80 21.60 21.70 33,529,000
03/03/2017 21.50 22.60 21.40 22.20 34,235,500
02/03/2017 21.70 21.80 21.20 21.50 22,772,300
01/03/2017 19.70 21.60 19.60 21.60 50,917,300
Remark : Volume from SET main board.