Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 21, 2017 to Feb 16, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2018 to 02/02/2018)
26.50 32.00 26.25 31.50 76,737,600
Previous 4 weeks
(21/12/2017 to 19/01/2018)
26.25 29.00 24.90 26.50 127,656,500
Daily Historical Data
16/02/2018 33.25 34.00 33.25 33.75 6,357,000
15/02/2018 31.50 33.00 31.25 33.00 7,278,100
14/02/2018 31.75 32.00 31.00 31.25 4,943,300
13/02/2018 31.75 32.50 31.25 31.50 6,733,600
12/02/2018 32.00 32.25 31.00 31.50 4,661,900
09/02/2018 31.00 32.25 30.75 31.75 6,586,100
08/02/2018 31.50 32.25 31.25 31.50 5,952,600
07/02/2018 32.50 32.75 30.75 31.25 8,067,500
06/02/2018 30.00 32.00 29.50 32.00 13,830,800
05/02/2018 30.00 31.25 30.00 30.75 11,678,000
02/02/2018 29.75 32.00 29.75 31.50 11,388,700
01/02/2018 30.75 30.75 29.25 29.50 4,649,500
31/01/2018 30.00 30.75 30.00 30.50 6,211,700
30/01/2018 29.50 30.25 29.00 30.00 11,901,800
29/01/2018 28.50 29.50 28.00 29.50 16,388,400
26/01/2018 27.50 28.25 27.00 28.25 9,944,800
25/01/2018 27.00 28.00 26.75 27.00 5,759,400
24/01/2018 27.25 27.25 26.75 27.00 3,679,400
23/01/2018 26.50 27.25 26.50 27.25 5,381,300
22/01/2018 26.50 26.75 26.25 26.25 1,432,600
19/01/2018 26.25 26.50 26.00 26.50 3,623,200
18/01/2018 28.25 28.25 26.00 26.25 12,447,000
17/01/2018 27.00 28.00 26.75 27.75 8,844,400
16/01/2018 27.25 27.50 26.50 27.00 2,554,000
15/01/2018 27.00 27.50 26.50 27.00 5,097,200
12/01/2018 27.50 27.75 26.50 27.00 10,863,200
11/01/2018 25.25 25.75 25.00 25.50 3,984,500
10/01/2018 25.50 25.75 25.25 25.50 1,219,500
09/01/2018 25.75 25.75 25.00 25.50 2,864,800
08/01/2018 25.50 26.50 25.25 25.50 8,853,800
05/01/2018 25.75 27.00 24.90 25.50 10,305,200
04/01/2018 27.75 27.75 25.75 25.75 11,345,800
03/01/2018 28.00 29.00 27.50 27.75 6,699,000
29/12/2017 28.00 28.75 27.75 27.75 4,275,900
28/12/2017 27.75 28.25 27.25 28.00 3,593,600
27/12/2017 27.75 28.75 27.50 27.75 7,211,600
26/12/2017 27.00 28.00 26.50 27.75 8,873,300
25/12/2017 26.75 27.00 26.00 27.00 2,980,700
22/12/2017 26.50 27.25 26.50 26.50 4,663,100
21/12/2017 26.25 27.00 26.00 26.50 7,356,700
20/12/2017 25.25 27.25 25.25 26.25 16,039,700
19/12/2017 24.30 25.75 24.20 25.25 9,876,900
18/12/2017 24.30 24.70 24.10 24.30 2,284,500
15/12/2017 24.60 24.80 24.10 24.30 3,112,100
14/12/2017 24.30 25.00 23.90 24.70 4,318,500
13/12/2017 24.50 24.80 24.20 24.30 2,799,800
12/12/2017 24.80 25.75 24.30 24.50 7,904,500
08/12/2017 24.70 25.25 24.60 24.70 5,618,800
07/12/2017 22.70 24.70 22.60 24.50 10,632,800
06/12/2017 23.80 23.90 22.60 22.80 6,958,300
04/12/2017 24.40 24.50 23.00 23.80 10,383,200
01/12/2017 24.10 24.60 23.90 24.20 4,459,700
30/11/2017 24.40 24.60 23.80 24.00 5,891,100
29/11/2017 25.50 25.50 24.20 24.50 8,485,800
28/11/2017 25.25 25.75 24.90 25.25 6,687,200
27/11/2017 24.00 25.50 23.60 24.40 7,749,300
24/11/2017 24.90 25.00 23.50 24.10 7,882,000
23/11/2017 26.00 26.50 24.40 24.90 10,485,300
22/11/2017 26.25 26.50 25.50 26.25 3,477,700
21/11/2017 26.00 27.00 25.50 26.00 8,085,200
Remark : Volume from SET main board.