Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

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

Historical price from Jul 26, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
14.80 16.80 14.60 16.40 44,622,500
Previous 4 weeks
(25/08/2017 to 21/09/2017)
14.40 15.60 14.30 14.80 52,618,700
Daily Historical Data
20/10/2017 16.70 17.20 16.60 17.10 1,915,900
19/10/2017 16.90 17.00 16.00 16.60 3,399,100
18/10/2017 16.90 16.90 16.70 16.80 544,300
17/10/2017 17.00 17.20 16.60 16.80 2,949,100
16/10/2017 17.60 17.60 17.00 17.10 2,920,100
12/10/2017 17.00 17.70 17.00 17.60 4,954,800
11/10/2017 16.80 17.10 16.80 16.90 1,534,400
10/10/2017 17.10 17.40 16.50 17.00 5,449,600
09/10/2017 17.00 17.30 16.90 17.00 4,127,700
06/10/2017 16.60 17.00 16.60 16.90 5,268,800
05/10/2017 16.60 16.80 16.40 16.40 1,190,800
04/10/2017 16.50 16.60 16.30 16.50 1,338,200
03/10/2017 16.70 16.70 16.30 16.50 1,554,000
02/10/2017 16.80 16.80 16.60 16.70 1,847,000
29/09/2017 16.00 16.80 15.70 16.70 8,780,800
28/09/2017 15.60 16.00 15.60 15.90 9,170,000
27/09/2017 15.10 15.50 15.10 15.50 9,752,200
26/09/2017 14.70 15.30 14.70 15.00 6,842,300
25/09/2017 14.80 14.90 14.60 14.60 1,822,300
22/09/2017 14.80 14.90 14.60 14.70 2,324,900
21/09/2017 15.10 15.10 14.80 14.80 1,498,300
20/09/2017 15.00 15.20 15.00 15.10 1,716,400
19/09/2017 15.00 15.20 15.00 15.20 1,240,900
18/09/2017 15.20 15.30 15.00 15.00 1,214,400
15/09/2017 15.30 15.30 14.80 15.20 5,751,900
14/09/2017 15.00 15.40 15.00 15.30 7,786,800
13/09/2017 14.70 14.80 14.60 14.80 2,606,500
12/09/2017 14.40 14.70 14.40 14.60 1,539,400
11/09/2017 14.70 14.70 14.30 14.40 2,469,900
08/09/2017 15.00 15.00 14.50 14.60 4,786,700
07/09/2017 15.30 15.40 15.00 15.00 1,897,800
06/09/2017 15.30 15.40 15.20 15.20 969,200
05/09/2017 15.40 15.40 14.80 15.40 3,306,800
04/09/2017 15.30 15.40 15.20 15.30 724,000
01/09/2017 15.40 15.60 15.30 15.30 2,315,300
31/08/2017 15.20 15.50 15.00 15.40 3,920,200
30/08/2017 14.90 15.10 14.90 15.00 2,165,900
29/08/2017 15.10 15.10 14.70 14.80 2,758,600
28/08/2017 14.90 15.00 14.80 15.00 2,086,300
25/08/2017 14.40 14.80 14.40 14.80 1,863,400
24/08/2017 14.50 14.60 14.40 14.50 1,092,900
23/08/2017 14.70 14.70 14.50 14.50 660,400
22/08/2017 14.50 14.70 14.50 14.60 1,690,200
21/08/2017 14.70 14.70 14.30 14.50 1,204,500
18/08/2017 14.70 14.80 14.50 14.70 978,900
17/08/2017 14.80 14.90 14.60 14.70 908,300
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
Remark : Volume from SET main board.