Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 18, 2018 to Oct 12, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
45.00 48.00 45.00 47.00 59,657,100
Previous 4 weeks
(20/08/2018 to 14/09/2018)
47.25 47.25 39.00 44.50 162,661,500
Daily Historical Data
12/10/2018 42.25 43.00 41.75 43.00 4,414,500
11/10/2018 42.50 43.00 42.00 42.00 6,640,700
10/10/2018 44.50 44.50 43.25 43.75 3,215,700
09/10/2018 44.00 44.50 43.50 43.75 2,174,200
08/10/2018 44.25 45.25 44.00 44.00 3,761,000
05/10/2018 45.50 45.75 44.50 44.50 3,258,400
04/10/2018 46.00 46.25 45.00 45.50 3,910,500
03/10/2018 46.75 47.00 46.00 46.00 3,533,200
02/10/2018 46.50 47.00 46.50 46.50 4,434,900
01/10/2018 47.25 47.75 46.75 46.75 4,220,100
28/09/2018 46.50 47.25 46.50 47.00 4,314,000
27/09/2018 46.50 46.75 45.75 46.50 3,370,500
26/09/2018 46.25 47.00 46.00 46.00 3,605,000
25/09/2018 46.25 46.75 46.00 46.25 3,580,300
24/09/2018 45.75 46.50 45.75 46.00 1,564,900
21/09/2018 46.50 47.00 45.75 46.25 5,118,500
20/09/2018 47.00 47.50 46.00 46.25 5,946,100
19/09/2018 48.00 48.00 47.00 47.00 3,791,400
18/09/2018 46.50 48.00 46.50 47.75 8,417,700
17/09/2018 45.00 47.25 45.00 46.75 19,948,700
14/09/2018 42.75 45.75 41.75 44.50 31,390,300
13/09/2018 41.75 43.00 41.50 42.75 6,645,800
12/09/2018 44.00 44.75 39.00 41.50 27,843,900
11/09/2018 44.25 44.75 43.75 43.75 3,853,800
10/09/2018 43.00 45.00 42.75 44.50 5,929,800
07/09/2018 43.25 44.00 43.00 43.25 1,960,200
06/09/2018 44.00 44.00 43.00 43.50 7,248,700
05/09/2018 44.00 45.25 44.00 44.25 4,984,500
04/09/2018 45.50 46.00 44.25 44.25 6,842,700
03/09/2018 45.75 46.25 45.50 45.50 4,183,100
31/08/2018 46.25 46.75 45.75 45.75 2,413,400
30/08/2018 46.50 47.00 46.25 46.75 2,814,300
29/08/2018 46.00 47.25 46.00 46.75 5,429,200
28/08/2018 46.00 46.25 45.50 46.00 2,489,100
27/08/2018 46.00 46.25 45.25 45.75 3,880,400
24/08/2018 44.75 45.75 44.50 45.75 2,735,500
23/08/2018 45.75 45.75 45.00 45.25 2,730,400
22/08/2018 45.25 45.75 45.00 45.50 6,652,600
21/08/2018 45.50 45.75 44.00 44.75 15,937,200
20/08/2018 47.25 47.25 45.50 45.75 16,696,600
17/08/2018 46.00 48.25 45.25 47.25 17,527,800
16/08/2018 45.25 46.25 45.00 46.00 9,034,600
15/08/2018 45.75 45.75 44.75 44.75 5,989,200
14/08/2018 44.75 46.25 44.75 46.00 6,887,800
10/08/2018 44.75 45.75 44.75 44.75 6,018,600
09/08/2018 45.00 45.75 44.50 45.00 7,936,600
08/08/2018 42.25 46.00 42.25 45.00 33,365,000
07/08/2018 41.00 41.25 39.75 40.00 5,354,300
06/08/2018 42.00 42.00 40.50 41.00 4,605,400
03/08/2018 41.50 41.75 40.75 41.50 2,791,900
02/08/2018 41.25 41.50 40.75 41.00 1,482,100
01/08/2018 41.50 41.50 40.75 41.50 2,052,800
31/07/2018 40.75 41.50 40.50 41.00 3,952,600
26/07/2018 41.75 42.25 41.50 42.00 5,898,900
25/07/2018 41.25 42.25 40.50 41.75 7,876,500
24/07/2018 40.50 41.50 40.25 40.75 6,355,100
23/07/2018 40.50 40.50 39.50 39.75 4,145,200
20/07/2018 39.25 41.00 39.25 40.50 7,081,800
19/07/2018 39.75 39.75 38.50 39.25 3,184,800
18/07/2018 38.75 39.50 36.25 39.50 20,788,800
Remark : Volume from SET main board.