Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 27, 2017

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(30/01/2017 to 10/02/2017)
28.50 28.75 23.40 25.75 244,504,900
Previous 4 weeks
(29/12/2016 to 27/01/2017)
22.20 28.00 22.00 28.00 525,364,700
Daily Historical Data          
27/02/2017 20.30 20.60 20.00 20.40 13,804,800
24/02/2017 19.90 20.90 19.90 20.30 23,234,100
23/02/2017 21.50 21.60 20.30 20.30 29,304,600
22/02/2017 22.30 22.50 21.80 21.80 16,249,900
21/02/2017 23.20 23.30 22.30 22.30 16,372,900
20/02/2017 22.60 23.50 22.10 23.20 27,504,500
17/02/2017 23.70 23.70 22.60 22.80 28,162,400
16/02/2017 24.40 24.40 23.80 23.80 10,393,500
15/02/2017 25.00 25.25 23.60 24.30 31,475,900
14/02/2017 26.00 26.50 24.80 24.90 17,819,500
10/02/2017 25.00 25.75 24.80 25.75 11,465,000
09/02/2017 24.80 25.50 24.50 25.25 14,883,000
08/02/2017 23.80 25.00 23.80 24.80 29,209,900
07/02/2017 24.80 25.00 23.40 23.40 40,015,800
06/02/2017 26.00 26.00 24.70 24.90 17,666,600
03/02/2017 25.00 26.25 24.70 26.00 21,869,400
02/02/2017 24.90 25.75 24.90 25.25 16,259,900
01/02/2017 24.60 25.25 24.60 24.80 18,146,200
31/01/2017 26.00 26.25 24.80 24.80 43,351,800
30/01/2017 28.50 28.75 26.25 26.50 31,637,300
27/01/2017 26.75 28.00 26.25 28.00 21,961,200
26/01/2017 25.25 27.00 25.25 26.75 43,468,500
25/01/2017 24.80 25.25 24.70 24.80 13,568,800
24/01/2017 24.50 25.00 24.20 24.80 15,502,300
23/01/2017 24.50 24.80 24.20 24.40 7,839,300
20/01/2017 24.50 24.50 23.90 24.50 20,165,000
19/01/2017 24.90 25.25 24.50 24.70 15,162,900
18/01/2017 24.60 25.25 24.40 24.70 14,707,600
17/01/2017 25.25 25.50 24.50 24.50 27,215,200
16/01/2017 24.50 25.00 24.20 24.90 38,816,900
13/01/2017 24.80 24.80 24.00 24.00 28,963,600
12/01/2017 24.50 24.80 24.10 24.80 29,107,000
11/01/2017 24.00 24.80 23.80 24.00 56,575,600
10/01/2017 22.80 23.90 22.70 23.70 47,922,200
09/01/2017 22.70 22.80 22.10 22.20 15,585,500
06/01/2017 22.90 23.10 22.60 22.80 19,250,100
05/01/2017 23.40 23.60 22.90 23.00 17,936,400
04/01/2017 23.00 23.90 22.50 23.40 29,976,100
Remark : Volume from SET main board.