Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 01, 2016 to Jan 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2016 to 30/12/2016)
11.30 11.40 10.70 11.30 39,991,100
Previous 4 weeks
(17/11/2016 to 16/12/2016)
11.80 12.00 11.20 11.30 91,375,300
Daily Historical Data
17/01/2017 11.60 11.70 11.60 11.70 645,200
16/01/2017 11.70 11.80 11.60 11.60 1,757,100
13/01/2017 11.60 11.70 11.60 11.70 2,447,600
12/01/2017 11.70 11.80 11.60 11.60 2,053,800
11/01/2017 11.50 11.70 11.50 11.70 1,685,300
10/01/2017 11.30 11.60 11.30 11.50 6,744,700
09/01/2017 11.40 11.50 11.30 11.40 2,184,300
06/01/2017 11.30 11.50 11.20 11.40 8,208,400
05/01/2017 11.30 11.30 11.20 11.30 4,023,600
04/01/2017 11.30 11.40 11.20 11.30 4,166,900
30/12/2016 11.30 11.40 11.20 11.30 1,706,600
29/12/2016 11.20 11.40 11.10 11.30 800,100
28/12/2016 11.40 11.40 11.10 11.20 1,990,600
27/12/2016 11.30 11.30 11.20 11.30 1,040,900
26/12/2016 11.20 11.40 11.10 11.20 1,656,500
23/12/2016 11.20 11.20 11.10 11.20 1,433,900
22/12/2016 11.40 11.40 11.10 11.20 5,021,100
21/12/2016 11.10 11.30 11.10 11.30 2,951,700
20/12/2016 10.90 11.20 10.90 11.10 7,427,800
19/12/2016 11.30 11.30 10.70 10.90 15,961,900
16/12/2016 11.50 11.50 11.20 11.30 14,219,100
15/12/2016 11.70 11.70 11.40 11.50 9,494,100
14/12/2016 11.80 11.80 11.70 11.80 3,314,400
13/12/2016 11.70 11.80 11.70 11.80 3,692,200
09/12/2016 11.70 11.80 11.70 11.80 6,042,100
08/12/2016 11.70 11.80 11.70 11.70 3,648,700
07/12/2016 11.70 11.80 11.70 11.70 5,039,700
06/12/2016 11.60 11.70 11.50 11.70 6,624,700
02/12/2016 11.70 11.70 11.60 11.70 2,981,100
01/12/2016 11.70 11.70 11.60 11.70 4,621,800

Remark : Volume from SET main board.