Historical Price
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.