Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

Investor Relations
Historical Price
Filter Dates:
From / / To / /

Historical price from May 22, 2017 to Aug 16, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2017 to 01/08/2017)
15.40 15.40 14.00 14.90 28,241,000
Previous 4 weeks
(19/06/2017 to 17/07/2017)
14.80 16.00 14.30 15.40 51,664,100
Daily Historical Data
16/08/2017 15.10 15.10 14.80 14.80 833,400
15/08/2017 14.40 15.00 14.40 15.00 3,610,300
11/08/2017 14.30 14.40 14.00 14.20 2,691,000
10/08/2017 14.40 14.50 14.30 14.30 1,614,300
09/08/2017 14.90 14.90 14.20 14.30 2,582,600
08/08/2017 14.80 15.10 14.70 14.80 4,002,800
07/08/2017 14.50 14.70 14.40 14.60 2,223,100
04/08/2017 14.20 14.80 14.20 14.50 5,526,400
03/08/2017 14.90 14.90 14.10 14.20 7,391,000
02/08/2017 14.80 15.00 14.80 14.90 688,300
01/08/2017 15.30 15.30 14.80 14.90 1,418,000
31/07/2017 15.20 15.40 15.10 15.30 2,299,700
27/07/2017 14.80 15.30 14.80 15.20 3,864,800
26/07/2017 14.90 15.20 14.80 14.80 3,997,900
25/07/2017 14.10 14.90 14.00 14.70 5,366,000
24/07/2017 14.60 14.80 14.10 14.10 2,087,800
21/07/2017 15.10 15.20 14.40 14.60 5,633,200
20/07/2017 14.80 15.00 14.80 14.80 321,100
19/07/2017 14.90 15.00 14.80 14.80 957,800
18/07/2017 15.40 15.40 14.90 14.90 2,294,700
17/07/2017 16.00 16.00 15.20 15.40 3,798,300
14/07/2017 15.70 15.90 15.60 15.90 1,033,400
13/07/2017 16.00 16.00 15.70 15.70 1,949,300
12/07/2017 16.00 16.00 15.70 16.00 3,162,700
11/07/2017 15.50 16.00 15.10 16.00 6,330,000
07/07/2017 14.90 15.50 14.80 15.50 3,355,200
06/07/2017 14.90 15.00 14.60 14.90 1,628,500
05/07/2017 14.80 14.80 14.70 14.80 441,900
04/07/2017 15.10 15.20 14.50 14.70 1,732,300
03/07/2017 15.10 15.10 14.90 15.00 875,300
30/06/2017 14.60 15.20 14.30 15.00 2,260,900
29/06/2017 14.80 15.20 14.80 14.80 2,263,700
28/06/2017 14.60 14.80 14.50 14.80 1,125,300
27/06/2017 15.10 15.20 14.50 14.60 2,257,600
26/06/2017 15.10 15.10 14.80 15.00 1,060,600
23/06/2017 15.10 15.20 14.80 15.00 4,057,700
22/06/2017 15.00 15.70 14.90 15.10 9,224,100
21/06/2017 14.40 15.00 14.40 14.80 3,234,800
20/06/2017 14.70 14.70 14.40 14.40 565,000
19/06/2017 14.80 14.80 14.30 14.70 1,307,500
16/06/2017 14.60 14.80 14.60 14.80 2,104,600
15/06/2017 14.70 15.00 14.60 14.70 4,770,600
14/06/2017 14.30 14.70 14.10 14.70 6,935,900
13/06/2017 13.20 14.50 13.20 14.30 11,811,400
12/06/2017 13.80 13.90 13.10 13.30 4,992,100
09/06/2017 13.70 13.90 13.50 13.70 3,498,400
08/06/2017 13.30 13.60 13.20 13.60 5,286,200
07/06/2017 12.30 13.40 12.30 13.40 19,661,900
06/06/2017 12.00 12.30 11.90 12.30 2,894,900
05/06/2017 12.10 12.10 11.90 11.90 911,900
02/06/2017 12.00 12.20 12.00 12.10 1,312,000
01/06/2017 12.00 12.10 11.90 12.00 900,400
31/05/2017 11.70 12.10 11.70 12.10 7,763,700
30/05/2017 11.80 11.80 11.50 11.60 3,057,500
29/05/2017 11.90 11.90 11.50 11.80 1,477,200
26/05/2017 11.90 12.00 11.80 11.80 533,700
25/05/2017 11.90 11.90 11.70 11.80 1,975,600
24/05/2017 12.00 12.10 11.70 12.00 1,362,600
23/05/2017 11.90 12.10 11.90 12.10 1,020,600
22/05/2017 11.80 12.00 11.70 12.00 1,237,800
Remark : Volume from SET main board.