Historical Price

Filter Dates:
From / / To / /

Historical price from 18 Sep, 2017 to 15 Dec, 2017

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
12.80
13.80
12.60
13.40
124,606,300
Previous 4 weeks
(17/10/2017 to 15/11/2017)
12.30
13.40
11.80
12.90
197,041,800
Daily Historical Data
15/12/2017
12.70
13.30
12.60
13.30
8,311,400
14/12/2017
13.10
13.20
12.50
12.70
17,967,700
13/12/2017
13.40
13.40
13.10
13.20
5,367,200
12/12/2017
13.30
13.40
13.20
13.40
5,219,900
08/12/2017
13.30
13.40
13.20
13.30
3,185,700
07/12/2017
13.00
13.30
13.00
13.30
5,538,200
06/12/2017
13.20
13.30
13.00
13.10
1,695,500
04/12/2017
13.00
13.30
13.00
13.20
6,064,800
01/12/2017
13.20
13.40
12.90
13.00
9,302,900
30/11/2017
13.20
13.40
13.00
13.10
13,955,100
29/11/2017
13.50
13.50
13.20
13.40
7,683,400
28/11/2017
13.10
13.50
13.10
13.50
7,596,500
27/11/2017
13.30
13.30
12.90
13.10
6,352,400
24/11/2017
13.70
13.80
13.10
13.10
12,808,400
23/11/2017
13.20
13.80
13.10
13.70
32,608,600
22/11/2017
13.40
13.50
13.20
13.20
11,307,700
21/11/2017
13.20
13.40
13.10
13.30
13,921,900
20/11/2017
12.90
13.20
12.80
13.10
14,571,300
17/11/2017
12.70
13.00
12.70
12.90
9,682,900
16/11/2017
12.80
12.90
12.60
12.80
8,073,200
15/11/2017
12.70
12.90
12.70
12.90
8,691,400
14/11/2017
12.60
12.80
12.60
12.80
6,182,300
13/11/2017
12.70
12.80
12.60
12.60
5,514,400
10/11/2017
12.50
12.80
12.40
12.70
9,735,600
09/11/2017
13.00
13.10
12.50
12.60
11,076,200
08/11/2017
13.00
13.10
12.90
13.00
4,596,700
07/11/2017
13.20
13.30
13.00
13.10
6,694,300
06/11/2017
13.30
13.40
12.80
13.20
16,395,300
03/11/2017
13.30
13.40
13.20
13.30
11,835,500
02/11/2017
13.00
13.30
13.00
13.20
9,671,900
01/11/2017
13.20
13.30
13.00
13.00
10,209,700
31/10/2017
13.10
13.20
13.00
13.10
6,437,600
30/10/2017
13.00
13.20
12.80
13.10
11,455,500
27/10/2017
13.00
13.40
13.00
13.10
18,769,100
25/10/2017
12.70
13.00
12.70
13.00
41,261,700
24/10/2017
11.90
12.20
11.90
12.20
3,144,000
20/10/2017
11.80
12.10
11.80
11.90
6,084,800
19/10/2017
12.00
12.30
11.80
11.90
5,119,700
18/10/2017
12.20
12.20
12.00
12.20
1,640,200
17/10/2017
12.30
12.30
12.10
12.20
2,525,900
16/10/2017
12.20
12.40
12.10
12.20
3,574,000
12/10/2017
12.30
12.30
12.10
12.20
2,619,200
11/10/2017
12.30
12.40
12.10
12.20
6,478,200
10/10/2017
12.10
12.40
12.00
12.40
5,431,000
09/10/2017
12.10
12.30
12.10
12.10
1,592,700
06/10/2017
12.20
12.40
12.10
12.20
5,439,400
05/10/2017
12.30
12.30
12.10
12.30
2,198,400
04/10/2017
12.50
12.60
12.30
12.30
5,575,700
03/10/2017
12.50
12.70
12.40
12.40
17,563,500
02/10/2017
12.30
12.30
11.90
12.20
7,566,100
29/09/2017
12.00
12.50
11.90
12.40
21,709,900
28/09/2017
12.00
12.10
11.90
12.00
7,315,700
27/09/2017
12.00
12.10
11.90
12.00
4,885,900
26/09/2017
12.00
12.10
11.90
12.00
6,691,200
25/09/2017
11.80
12.20
11.70
12.00
13,512,300
22/09/2017
11.80
12.00
11.70
11.70
8,716,800
21/09/2017
11.90
12.00
11.70
11.90
9,052,200
20/09/2017
11.80
12.10
11.70
12.00
14,229,800
19/09/2017
11.50
11.70
11.30
11.70
8,684,200
18/09/2017
11.30
11.50
11.30
11.40
1,468,500
Remark : Volume from SET main board.