En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
17.00 17.40 16.50 17.10 23,880,400
Previous 4 weeks
(27/04/2017 to 26/05/2017)
16.90 17.40 16.00 16.90 40,171,300
Daily Historical Data
23/06/2017 17.60 17.70 17.30 17.30 2,250,700
22/06/2017 17.80 17.90 17.50 17.60 2,317,300
21/06/2017 17.80 17.90 17.60 17.80 1,064,700
20/06/2017 17.80 17.80 17.60 17.80 1,244,400
19/06/2017 18.10 18.10 17.60 17.70 5,930,100
16/06/2017 17.90 18.30 17.90 18.20 4,229,000
15/06/2017 18.00 18.10 17.70 17.90 6,033,900
14/06/2017 17.30 18.20 17.30 18.00 13,669,200
13/06/2017 17.10 17.30 17.10 17.30 831,700
12/06/2017 17.30 17.30 16.90 17.10 868,100
09/06/2017 17.30 17.40 17.10 17.10 1,290,100
08/06/2017 17.30 17.30 17.10 17.10 1,306,200
07/06/2017 17.10 17.40 17.10 17.20 3,278,600
06/06/2017 17.00 17.20 16.90 17.00 549,900
05/06/2017 17.00 17.10 16.90 17.00 573,300
02/06/2017 17.00 17.10 16.90 16.90 529,000
01/06/2017 17.10 17.10 16.90 16.90 2,619,800
31/05/2017 16.90 17.40 16.90 17.10 8,844,100
30/05/2017 16.70 17.00 16.60 16.90 2,542,000
29/05/2017 17.00 17.00 16.50 16.60 2,347,400
26/05/2017 17.20 17.20 16.80 16.90 2,493,400
25/05/2017 17.00 17.20 16.90 17.10 8,780,500
24/05/2017 16.80 17.00 16.70 16.90 2,386,500
23/05/2017 16.40 16.80 16.40 16.70 1,953,700
22/05/2017 16.30 16.40 16.20 16.40 361,500
19/05/2017 16.30 16.40 16.20 16.30 534,400
18/05/2017 16.30 16.40 16.20 16.20 1,090,200
17/05/2017 16.40 16.60 16.10 16.40 1,336,900
16/05/2017 16.40 16.40 16.00 16.40 2,924,500
15/05/2017 16.10 16.70 16.10 16.70 2,228,700
12/05/2017 16.70 16.80 16.00 16.30 3,444,100
11/05/2017 17.10 17.20 16.70 16.70 1,730,900
09/05/2017 17.30 17.30 17.00 17.20 1,566,500
08/05/2017 17.20 17.30 17.00 17.20 2,002,700
05/05/2017 17.10 17.20 16.90 17.10 635,900
04/05/2017 17.00 17.20 16.90 17.10 1,984,500
03/05/2017 17.10 17.10 16.80 16.90 827,300
02/05/2017 17.10 17.20 17.00 17.00 286,300

Remark : Volume from SET main board.