Historical Price

Welcome to Investor Relations

Investor Relations

Historical Price

Filter Dates:

Historical price from : Nov 29, 2016 to Feb 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/01/2017 to 10/02/2017)
11.60 11.70 11.50 11.60 3,906,500
Previous 4 weeks
(29/12/2016 to 27/01/2017)
11.70 11.90 11.50 11.60 5,338,900
Daily Historical Data
27/02/2017 11.60 11.60 11.50 11.50 146,000
24/02/2017 11.70 11.70 11.50 11.60 309,900
23/02/2017 11.60 11.70 11.50 11.70 1,280,600
22/02/2017 11.50 11.70 11.50 11.60 559,200
21/02/2017 11.50 11.60 11.40 11.60 131,300
20/02/2017 11.50 11.60 11.40 11.50 111,300
17/02/2017 11.50 11.60 11.50 11.50 203,100
16/02/2017 11.50 11.60 11.40 11.40 268,800
15/02/2017 11.60 11.60 11.50 11.50 663,500
14/02/2017 11.60 11.60 11.50 11.60 986,600
10/02/2017 11.60 11.60 11.50 11.60 726,100
09/02/2017 11.60 11.70 11.50 11.50 508,500
08/02/2017 11.60 11.70 11.60 11.60 372,000
07/02/2017 11.60 11.60 11.60 11.60 276,700
06/02/2017 11.60 11.60 11.50 11.60 518,800
03/02/2017 11.60 11.70 11.50 11.60 280,000
02/02/2017 11.60 11.70 11.50 11.60 297,000
01/02/2017 11.70 11.70 11.50 11.60 206,200
31/01/2017 11.70 11.70 11.60 11.60 351,000
30/01/2017 11.60 11.70 11.50 11.60 370,200
27/01/2017 11.60 11.60 11.50 11.60 221,100
26/01/2017 11.60 11.60 11.50 11.60 383,700
25/01/2017 11.60 11.70 11.50 11.60 157,600
24/01/2017 11.60 11.70 11.50 11.60 247,100
23/01/2017 11.60 11.60 11.50 11.60 135,000
20/01/2017 11.50 11.70 11.50 11.60 232,300
19/01/2017 11.50 11.60 11.50 11.50 244,900
18/01/2017 11.60 11.70 11.50 11.50 383,500
17/01/2017 11.60 11.70 11.50 11.60 219,100
16/01/2017 11.60 11.70 11.60 11.70 131,300
13/01/2017 11.70 11.70 11.50 11.60 358,200
12/01/2017 11.80 11.90 11.70 11.70 410,200
11/01/2017 11.90 11.90 11.70 11.80 318,100
10/01/2017 11.80 11.90 11.80 11.90 289,100
09/01/2017 11.80 11.80 11.70 11.70 366,100
06/01/2017 11.70 11.80 11.70 11.70 171,800
05/01/2017 11.80 11.80 11.70 11.80 287,000
04/01/2017 11.80 11.80 11.70 11.70 279,100
30/12/2016 11.80 11.90 11.70 11.80 335,600
29/12/2016 11.70 11.80 11.60 11.80 168,100
28/12/2016 11.80 11.80 11.70 11.70 220,500
27/12/2016 11.70 11.80 11.70 11.80 55,200
26/12/2016 11.90 11.90 11.70 11.70 99,600
23/12/2016 11.80 11.80 11.60 11.60 337,200
22/12/2016 11.60 11.80 11.60 11.80 358,400
21/12/2016 11.70 11.70 11.50 11.50 120,400
20/12/2016 11.60 11.70 11.60 11.70 189,500
19/12/2016 11.70 11.70 11.60 11.60 185,900
16/12/2016 11.60 11.70 11.50 11.60 245,700
15/12/2016 11.50 11.60 11.50 11.60 233,300
14/12/2016 11.60 11.60 11.50 11.50 386,500
13/12/2016 11.60 11.60 11.40 11.60 292,200
09/12/2016 11.70 11.80 11.60 11.60 183,500
08/12/2016 11.40 11.70 11.40 11.70 452,600
07/12/2016 11.40 11.50 11.30 11.40 129,100
06/12/2016 11.40 11.50 11.30 11.30 228,200
02/12/2016 11.30 11.50 11.30 11.40 430,300
01/12/2016 11.30 11.40 11.20 11.30 529,800
30/11/2016 11.40 11.40 11.20 11.20 750,700
29/11/2016 11.50 11.50 11.40 11.40 543,200
Remark : Volume from SET main board.