En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
18.70 19.30 17.40 17.60 32,779,800
Previous 4 weeks
(21/06/2017 to 19/07/2017)
17.80 19.10 17.20 18.70 128,419,800
Daily Historical Data
18/08/2017 16.00 16.00 15.60 15.70 2,485,700
17/08/2017 16.30 16.40 15.70 15.80 6,213,800
16/08/2017 16.90 16.90 16.10 16.10 8,172,900
15/08/2017 17.10 17.20 17.00 17.00 1,666,300
11/08/2017 17.60 17.60 17.00 17.10 4,752,800
10/08/2017 17.60 17.80 17.50 17.70 2,006,900
09/08/2017 17.60 17.60 17.40 17.50 936,300
08/08/2017 17.50 17.70 17.40 17.50 1,053,500
07/08/2017 17.50 17.70 17.50 17.60 1,060,300
04/08/2017 17.50 17.70 17.40 17.60 2,185,300
03/08/2017 17.90 17.90 17.40 17.60 4,119,600
02/08/2017 18.10 18.20 17.80 17.90 2,063,900
01/08/2017 17.90 18.10 17.70 18.00 1,864,500
31/07/2017 18.40 18.40 17.90 17.90 3,940,900
27/07/2017 19.10 19.10 18.50 18.50 4,729,300
26/07/2017 19.20 19.30 18.80 19.00 4,008,100
25/07/2017 18.60 19.10 18.60 19.00 7,466,200
24/07/2017 18.70 18.70 18.40 18.60 1,043,200
21/07/2017 18.70 18.70 18.40 18.60 1,267,800
20/07/2017 18.70 18.80 18.50 18.60 2,276,300
19/07/2017 18.50 18.80 18.40 18.70 3,186,600
18/07/2017 18.80 18.90 18.30 18.60 4,365,800
17/07/2017 18.90 19.00 18.70 18.90 2,789,700
14/07/2017 18.60 19.10 18.60 18.90 12,482,100
13/07/2017 18.90 18.90 18.40 18.50 5,508,100
12/07/2017 18.10 18.80 18.10 18.80 11,403,500
11/07/2017 18.00 18.00 17.80 18.00 1,851,400
07/07/2017 17.80 18.00 17.80 17.90 2,426,300
06/07/2017 18.40 18.40 17.70 17.80 5,687,100
05/07/2017 18.30 18.60 18.30 18.30 1,903,300
04/07/2017 18.80 18.80 18.20 18.40 9,405,600
03/07/2017 18.40 18.80 18.20 18.70 12,779,100

Remark : Volume from SET main board.