Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Dec 28, 2016 to Mar 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
6.50 6.75 6.30 6.50 12,072,300
Previous 4 weeks
(27/01/2017 to 24/02/2017)
6.30 7.10 6.25 6.50 76,696,100
Daily Historical Data
24/03/2017 6.50 6.55 6.50 6.55 2,176,700
23/03/2017 6.50 6.55 6.45 6.50 986,600
22/03/2017 6.50 6.55 6.45 6.50 737,800
21/03/2017 6.45 6.55 6.40 6.55 1,624,900
20/03/2017 6.40 6.55 6.40 6.50 622,300
17/03/2017 6.55 6.55 6.45 6.45 199,200
16/03/2017 6.35 6.50 6.35 6.45 953,700
15/03/2017 6.35 6.40 6.35 6.40 196,700
14/03/2017 6.30 6.45 6.30 6.40 1,127,800
13/03/2017 6.50 6.50 6.30 6.35 2,670,300
10/03/2017 6.45 6.50 6.40 6.50 1,617,200
09/03/2017 6.50 6.50 6.40 6.45 687,800
08/03/2017 6.35 6.45 6.35 6.45 1,603,700
07/03/2017 6.40 6.45 6.30 6.35 1,787,600
06/03/2017 6.55 6.55 6.45 6.45 1,518,600
03/03/2017 6.55 6.70 6.55 6.70 841,800
02/03/2017 6.70 6.70 6.60 6.65 388,500
01/03/2017 6.60 6.75 6.50 6.65 1,495,900
28/02/2017 6.55 6.60 6.55 6.55 1,061,600
27/02/2017 6.50 6.60 6.45 6.55 1,069,600
24/02/2017 6.55 6.55 6.50 6.50 433,900
23/02/2017 6.45 6.55 6.45 6.55 1,330,600
22/02/2017 6.45 6.50 6.40 6.45 3,324,300
21/02/2017 6.55 6.55 6.45 6.45 1,128,600
20/02/2017 6.50 6.55 6.50 6.50 579,400
17/02/2017 6.50 6.60 6.50 6.55 923,000
16/02/2017 6.60 6.60 6.50 6.50 2,222,800
15/02/2017 6.60 6.65 6.55 6.60 4,599,000
14/02/2017 6.80 6.85 6.65 6.65 1,568,300
10/02/2017 6.85 6.90 6.80 6.80 1,930,700
09/02/2017 6.85 6.95 6.70 6.80 3,996,800
08/02/2017 6.80 6.85 6.75 6.85 5,885,200
07/02/2017 6.95 7.10 6.80 6.80 5,813,000
06/02/2017 6.85 7.00 6.75 6.95 7,623,800
03/02/2017 6.80 6.90 6.75 6.85 7,974,900
02/02/2017 6.70 6.95 6.65 6.80 16,565,600
01/02/2017 6.35 6.60 6.30 6.55 8,433,700
31/01/2017 6.30 6.35 6.30 6.30 989,700
30/01/2017 6.25 6.35 6.25 6.35 488,600
27/01/2017 6.30 6.35 6.25 6.30 884,200
26/01/2017 6.30 6.40 6.30 6.30 847,500
25/01/2017 6.35 6.35 6.30 6.30 763,300
24/01/2017 6.30 6.40 6.30 6.35 545,600
23/01/2017 6.35 6.35 6.25 6.35 1,050,100
20/01/2017 6.20 6.30 6.20 6.30 1,431,100
19/01/2017 6.30 6.30 6.15 6.15 1,859,500
18/01/2017 6.35 6.35 6.25 6.25 2,459,000
17/01/2017 6.30 6.40 6.25 6.30 1,536,300
16/01/2017 6.30 6.40 6.30 6.30 1,728,100
13/01/2017 6.45 6.45 6.25 6.30 3,377,700
12/01/2017 6.20 6.65 6.20 6.40 8,346,300
11/01/2017 6.20 6.25 6.15 6.20 3,731,800
10/01/2017 6.15 6.20 6.15 6.20 2,127,000
09/01/2017 6.20 6.20 6.15 6.15 1,330,500
06/01/2017 6.15 6.20 6.15 6.20 1,177,600
05/01/2017 6.20 6.25 6.15 6.15 3,318,900
04/01/2017 6.20 6.20 6.15 6.15 685,900
30/12/2016 6.15 6.20 6.15 6.15 2,387,300
29/12/2016 6.10 6.20 6.10 6.15 2,443,800
28/12/2016 6.15 6.15 6.10 6.15 337,400
Remark : Volume from SET main board.