Filter Dates:
From / / To / /

Historical price from Dec 30, 2016 to Mar 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
207.00 210.00 199.50 203.00 4,899,700
Previous 4 weeks
(31/01/2017 to 28/02/2017)
203.00 208.00 196.50 207.00 14,754,400
Daily Historical Data
28/03/2017 206.00 208.00 205.00 205.00 254,900
27/03/2017 206.00 207.00 206.00 206.00 96,800
24/03/2017 204.00 206.00 204.00 205.00 115,600
23/03/2017 206.00 208.00 203.00 206.00 296,500
22/03/2017 206.00 209.00 205.00 208.00 283,900
21/03/2017 204.00 208.00 203.00 206.00 291,100
20/03/2017 208.00 209.00 204.00 204.00 547,400
17/03/2017 204.00 214.00 203.00 214.00 946,800
16/03/2017 202.00 204.00 201.00 203.00 457,300
15/03/2017 203.00 203.00 202.00 202.00 260,300
14/03/2017 204.00 205.00 202.00 203.00 288,600
13/03/2017 204.00 205.00 202.00 204.00 163,100
10/03/2017 203.00 205.00 202.00 205.00 362,400
09/03/2017 203.00 204.00 201.00 204.00 335,200
08/03/2017 202.00 203.00 199.50 203.00 347,700
07/03/2017 202.00 204.00 201.00 203.00 350,300
06/03/2017 202.00 203.00 201.00 202.00 803,800
03/03/2017 204.00 205.00 201.00 203.00 847,000
02/03/2017 203.00 207.00 202.00 204.00 706,300
01/03/2017 207.00 210.00 206.00 207.00 695,300
28/02/2017 205.00 207.00 204.00 207.00 323,000
27/02/2017 206.00 207.00 204.00 205.00 403,500
24/02/2017 203.00 208.00 203.00 208.00 899,500
23/02/2017 203.00 205.00 202.00 204.00 987,900
22/02/2017 202.00 205.00 202.00 203.00 1,167,100
21/02/2017 201.00 202.00 200.00 201.00 621,000
20/02/2017 199.50 203.00 199.50 201.00 389,800
17/02/2017 200.00 201.00 199.00 199.50 467,400
16/02/2017 200.00 201.00 199.50 200.00 585,500
15/02/2017 202.00 202.00 199.50 201.00 610,000
14/02/2017 203.00 203.00 201.00 202.00 476,500
10/02/2017 202.00 205.00 200.00 203.00 1,678,000
09/02/2017 199.50 203.00 199.50 202.00 607,700
08/02/2017 199.00 202.00 199.00 199.50 730,700
07/02/2017 200.00 200.00 199.00 199.00 345,200
06/02/2017 200.00 201.00 199.00 199.50 406,300
03/02/2017 198.50 202.00 198.50 200.00 542,100
02/02/2017 200.00 201.00 198.00 199.50 751,600
01/02/2017 200.00 200.00 196.50 199.50 2,068,900
31/01/2017 203.00 203.00 200.00 202.00 692,700
30/01/2017 203.00 204.00 202.00 204.00 420,900
27/01/2017 204.00 206.00 203.00 205.00 631,900
26/01/2017 205.00 208.00 202.00 205.00 1,175,100
25/01/2017 201.00 206.00 200.00 204.00 1,137,500
24/01/2017 200.00 202.00 199.00 201.00 450,200
23/01/2017 199.00 200.00 199.00 199.00 261,800
20/01/2017 200.00 201.00 199.00 199.00 547,300
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
Remark : Volume from SET main board.