Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
45.00 46.00 43.50 45.00 47,774,000
Previous 4 weeks
(20/02/2018 to 20/03/2018)
46.25 47.75 43.75 44.75 97,824,900
Daily Historical Data
20/04/2018 46.00 48.50 46.00 48.25 11,093,700
19/04/2018 45.25 47.75 45.25 47.25 14,207,700
18/04/2018 45.00 45.50 44.50 45.00 2,099,600
17/04/2018 45.25 45.50 44.75 45.00 979,100
12/04/2018 44.50 45.50 44.50 45.25 2,747,700
11/04/2018 45.25 45.25 44.50 44.50 3,080,000
10/04/2018 45.00 45.25 44.25 44.75 2,290,300
09/04/2018 45.00 45.25 44.25 44.75 2,710,700
05/04/2018 44.25 45.50 44.00 45.00 4,083,700
04/04/2018 45.00 46.50 43.75 43.75 10,824,000
03/04/2018 45.00 46.00 44.50 45.00 4,885,700
02/04/2018 44.50 45.00 44.25 45.00 1,171,200
30/03/2018 45.25 45.25 44.25 44.50 2,033,700
29/03/2018 45.00 45.00 44.25 45.00 5,219,700
28/03/2018 45.75 45.75 44.25 44.50 4,455,300
27/03/2018 45.25 46.00 45.25 45.75 7,235,700
26/03/2018 45.00 45.75 44.75 45.00 5,714,500
23/03/2018 43.75 44.75 43.50 44.00 9,417,800
22/03/2018 44.00 44.50 43.75 44.00 1,728,900
21/03/2018 45.00 45.00 43.75 44.00 5,911,500
20/03/2018 44.75 45.50 44.50 44.75 2,681,000
19/03/2018 45.25 45.50 44.50 44.75 2,779,300
16/03/2018 46.00 46.25 45.25 45.25 8,429,100
15/03/2018 44.75 46.25 44.50 46.00 5,750,000
14/03/2018 46.25 46.25 44.50 45.00 11,697,100
13/03/2018 46.00 47.50 45.75 46.75 7,590,800
12/03/2018 46.00 46.25 45.25 46.00 2,854,800
09/03/2018 46.25 46.50 45.50 46.00 2,945,600
08/03/2018 45.50 46.25 45.00 45.75 3,572,600
07/03/2018 46.50 46.75 45.50 45.50 4,086,100
06/03/2018 46.00 47.75 45.75 46.50 7,261,900
05/03/2018 46.50 46.50 45.50 45.75 2,510,900
02/03/2018 45.75 46.50 45.50 46.50 2,921,500
28/02/2018 46.25 46.75 45.75 45.75 2,644,600
27/02/2018 46.25 47.25 45.75 46.25 7,994,400
26/02/2018 45.75 45.75 44.75 45.75 3,602,700
23/02/2018 45.00 45.75 44.50 45.25 4,530,600
22/02/2018 45.75 46.00 43.75 44.50 7,808,900
21/02/2018 46.00 46.25 45.50 45.75 2,107,600
20/02/2018 46.25 46.25 45.50 45.75 4,055,400
19/02/2018 47.00 47.25 45.50 45.75 5,683,300
16/02/2018 47.50 47.75 46.50 46.75 2,581,100
15/02/2018 47.00 47.50 46.50 47.25 2,846,200
14/02/2018 48.75 49.00 47.00 47.00 8,701,700
13/02/2018 47.50 49.50 47.50 48.75 11,259,500
12/02/2018 47.50 47.50 46.50 46.75 4,549,500
09/02/2018 46.75 47.25 46.50 47.25 3,905,800
08/02/2018 48.00 48.00 47.00 47.25 5,946,800
07/02/2018 48.50 48.75 46.50 47.00 6,434,000
06/02/2018 45.00 48.25 44.75 48.25 19,940,800
05/02/2018 48.25 48.25 46.75 46.75 18,087,200
02/02/2018 50.00 50.25 49.25 49.25 3,157,300
01/02/2018 49.50 50.50 49.50 50.00 4,911,400
31/01/2018 50.25 50.50 49.00 49.25 12,695,400
30/01/2018 51.75 52.00 50.25 50.25 5,891,000
29/01/2018 50.75 51.75 50.25 51.75 4,574,700
26/01/2018 51.50 51.75 49.75 50.25 12,653,600
25/01/2018 53.25 53.50 51.50 51.75 5,499,500
24/01/2018 52.50 53.50 52.25 53.00 6,173,100
23/01/2018 53.50 53.50 52.25 52.50 5,280,200
Remark : Volume from SET main board.