Filter Dates:
From / / To / /

Historical price from Oct 21, 2016 to Jan 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2016 to 05/01/2017)
196.00 201.00 193.00 198.50 7,680,100
Previous 4 weeks
(21/11/2016 to 20/12/2016)
193.00 202.00 192.00 195.50 9,589,200
Daily Historical Data
19/01/2017 200.00 202.00 200.00 201.00 467,900
18/01/2017 199.00 202.00 198.50 200.00 363,900
17/01/2017 201.00 203.00 200.00 202.00 335,900
16/01/2017 200.00 202.00 200.00 201.00 392,300
13/01/2017 202.00 202.00 200.00 201.00 257,700
12/01/2017 200.00 203.00 200.00 202.00 1,008,800
11/01/2017 198.00 201.00 198.00 200.00 354,500
10/01/2017 199.50 201.00 199.00 200.00 556,600
09/01/2017 201.00 201.00 198.00 199.50 516,600
06/01/2017 199.00 203.00 198.50 201.00 1,374,100
05/01/2017 199.00 200.00 198.50 198.50 815,900
04/01/2017 199.00 199.50 197.50 199.00 652,000
30/12/2016 199.50 200.00 198.00 199.00 369,800
29/12/2016 199.50 200.00 199.00 200.00 555,500
28/12/2016 200.00 201.00 199.00 200.00 1,313,900
27/12/2016 197.00 201.00 197.00 201.00 2,034,900
26/12/2016 194.00 197.00 194.00 197.00 613,400
23/12/2016 193.50 194.50 193.50 194.00 253,500
22/12/2016 194.50 195.50 193.00 194.00 534,800
21/12/2016 196.00 197.00 195.00 195.00 536,400
20/12/2016 195.00 196.00 195.00 195.50 325,300
19/12/2016 195.00 196.00 194.50 195.00 306,000
16/12/2016 197.00 197.00 194.00 195.00 687,600
15/12/2016 195.50 197.50 194.50 196.50 494,200
14/12/2016 197.00 197.50 195.50 195.50 315,500
13/12/2016 197.50 198.00 195.50 196.50 403,700
09/12/2016 199.00 199.50 197.00 198.50 417,100
08/12/2016 196.50 199.00 196.50 199.00 617,800
07/12/2016 197.50 198.00 195.00 196.00 710,400
06/12/2016 199.00 199.50 197.00 198.50 676,600
02/12/2016 199.00 200.00 198.50 199.00 413,200
01/12/2016 200.00 202.00 198.50 198.50 621,100
30/11/2016 193.50 199.00 193.50 199.00 1,409,700
29/11/2016 194.00 195.00 193.00 194.00 305,600
28/11/2016 194.50 194.50 193.00 193.00 342,300
25/11/2016 193.00 194.50 192.00 193.50 457,500
24/11/2016 194.00 194.00 192.00 192.50 362,400
23/11/2016 193.50 195.00 193.00 194.50 202,800
22/11/2016 192.50 194.00 192.00 192.50 251,500
21/11/2016 193.00 193.50 192.00 192.00 268,900
18/11/2016 193.00 194.00 192.50 192.50 420,800
17/11/2016 192.50 194.00 192.50 193.50 348,100
16/11/2016 193.00 194.00 192.50 192.50 409,300
15/11/2016 193.50 194.00 192.00 193.00 349,200
14/11/2016 193.00 194.00 193.00 193.50 185,800
11/11/2016 194.50 196.00 193.50 193.50 507,400
10/11/2016 198.00 198.50 194.50 194.50 587,600
09/11/2016 196.00 197.00 194.00 197.00 432,100
08/11/2016 194.00 196.50 194.00 196.00 331,500
07/11/2016 194.00 195.00 193.50 194.00 337,400
04/11/2016 193.50 194.50 193.00 194.00 325,300
03/11/2016 194.00 194.50 194.00 194.00 164,500
02/11/2016 195.00 195.50 194.00 194.50 319,300
01/11/2016 195.00 196.00 194.00 196.00 471,700
31/10/2016 195.50 195.50 194.50 195.00 173,500
28/10/2016 196.00 196.00 194.00 195.00 483,500
27/10/2016 195.00 198.00 194.00 195.50 457,000
26/10/2016 195.00 195.50 193.50 195.00 278,600
25/10/2016 195.00 195.50 194.50 195.00 206,300
21/10/2016 195.00 196.00 188.00 195.00 1,775,400
Remark : Volume from SET main board.