Filter Dates:
From / / To / /

Historical price from Sep 12, 2017 to Dec 08, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
7.50 8.40 7.10 8.10 102,776,400
Previous 4 weeks
(10/10/2017 to 09/11/2017)
6.65 7.80 6.30 7.50 196,243,200
Daily Historical Data
08/12/2017 8.35 8.40 8.15 8.15 9,337,200
07/12/2017 8.15 8.45 8.10 8.45 8,023,200
06/12/2017 8.40 8.45 8.10 8.15 8,790,700
04/12/2017 8.35 8.50 8.35 8.40 7,542,600
01/12/2017 8.30 8.50 8.25 8.40 8,194,800
30/11/2017 8.15 8.25 8.05 8.25 5,118,000
29/11/2017 8.30 8.35 8.15 8.15 4,644,100
28/11/2017 7.95 8.30 7.90 8.30 9,318,600
27/11/2017 7.90 8.00 7.85 7.95 9,139,200
24/11/2017 8.10 8.15 7.75 8.00 18,716,200
23/11/2017 8.05 8.40 8.00 8.10 15,266,300
22/11/2017 8.10 8.10 7.95 8.05 3,761,400
21/11/2017 7.95 8.10 7.90 8.10 8,644,400
20/11/2017 8.00 8.05 7.80 7.95 9,064,200
17/11/2017 7.80 8.00 7.60 8.00 25,000,700
16/11/2017 7.45 7.85 7.45 7.60 15,132,200
15/11/2017 7.55 7.60 7.40 7.45 5,346,000
14/11/2017 7.35 7.60 7.30 7.60 6,991,300
13/11/2017 7.10 7.40 7.10 7.35 5,970,800
10/11/2017 7.50 7.50 7.25 7.40 7,599,100
09/11/2017 7.50 7.55 7.40 7.50 4,425,400
08/11/2017 7.55 7.55 7.40 7.50 4,645,600
07/11/2017 7.60 7.80 7.40 7.60 13,422,600
06/11/2017 7.30 7.60 7.30 7.60 12,868,300
03/11/2017 7.25 7.30 7.10 7.25 9,354,900
02/11/2017 7.05 7.30 7.05 7.25 18,227,800
01/11/2017 7.20 7.20 7.05 7.10 2,440,100
31/10/2017 7.20 7.20 7.05 7.15 5,439,600
30/10/2017 7.15 7.20 6.85 7.20 9,624,200
27/10/2017 6.95 7.10 6.90 7.10 8,070,900
25/10/2017 6.65 7.00 6.65 7.00 25,448,800
24/10/2017 6.55 6.70 6.50 6.60 4,557,200
20/10/2017 6.40 6.55 6.40 6.55 6,403,500
19/10/2017 6.55 6.55 6.35 6.45 11,563,900
18/10/2017 6.70 6.70 6.55 6.55 3,855,400
17/10/2017 6.60 6.65 6.55 6.65 7,543,200
16/10/2017 6.80 6.80 6.30 6.60 28,492,100
12/10/2017 6.90 6.90 6.65 6.80 7,044,600
11/10/2017 6.70 6.85 6.65 6.85 7,282,100
10/10/2017 6.65 6.80 6.55 6.70 5,533,000
09/10/2017 6.60 6.85 6.55 6.70 9,382,500
06/10/2017 6.50 6.65 6.45 6.50 9,573,200
05/10/2017 6.55 6.55 6.45 6.50 2,686,600
04/10/2017 6.65 6.65 6.40 6.55 10,121,000
03/10/2017 6.70 6.70 6.55 6.65 4,619,200
02/10/2017 6.65 6.70 6.55 6.70 8,414,200
29/09/2017 6.35 6.70 6.30 6.65 41,073,400
28/09/2017 6.25 6.30 6.20 6.30 9,640,800
27/09/2017 6.20 6.25 6.10 6.25 11,268,300
26/09/2017 6.30 6.30 6.15 6.20 5,294,500
25/09/2017 6.15 6.30 6.00 6.30 12,403,200
22/09/2017 6.30 6.35 6.10 6.15 16,515,300
21/09/2017 6.25 6.35 6.20 6.25 4,352,700
20/09/2017 6.30 6.40 6.15 6.25 20,954,000
19/09/2017 5.90 6.20 5.90 6.20 22,929,900
18/09/2017 5.95 6.10 5.80 5.80 10,250,400
15/09/2017 6.00 6.05 5.95 5.95 3,384,100
14/09/2017 5.95 6.05 5.90 6.00 16,062,200
13/09/2017 6.10 6.10 5.90 5.95 14,023,900
12/09/2017 5.85 6.00 5.85 6.00 10,814,100
Remark : Volume from SET main board.