Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
46.25 47.25 44.25 47.00 58,884,700
Previous 4 weeks
(25/04/2018 to 23/05/2018)
49.50 53.00 44.25 46.50 195,688,900
Daily Historical Data
21/06/2018 43.25 43.25 38.25 38.25 22,973,100
20/06/2018 43.50 43.50 42.00 43.25 6,559,500
19/06/2018 44.25 44.75 42.50 43.00 13,988,300
18/06/2018 45.00 45.50 44.50 44.75 9,212,300
15/06/2018 46.00 47.25 45.25 46.00 39,094,300
14/06/2018 48.50 49.50 47.75 49.25 12,448,000
13/06/2018 48.75 48.75 48.00 48.50 2,860,600
12/06/2018 49.25 49.75 48.25 48.50 8,441,200
11/06/2018 47.00 49.25 46.50 49.25 19,617,300
08/06/2018 47.25 47.50 46.25 46.50 5,322,300
07/06/2018 46.50 47.25 46.25 47.00 16,439,700
06/06/2018 45.75 46.25 45.50 46.00 5,223,200
05/06/2018 46.00 46.25 45.25 45.50 5,473,000
04/06/2018 44.25 46.00 44.25 46.00 6,211,800
01/06/2018 45.00 45.25 44.25 44.25 3,505,400
31/05/2018 46.00 46.25 44.50 44.75 6,711,800
30/05/2018 45.00 46.50 45.00 46.25 4,398,700
28/05/2018 45.75 46.25 45.25 45.50 1,389,500
25/05/2018 45.75 46.00 45.25 45.75 3,906,800
24/05/2018 46.25 46.75 45.25 45.50 5,624,800
23/05/2018 46.75 47.25 46.25 46.50 3,544,200
22/05/2018 46.25 47.50 46.25 47.00 7,903,300
21/05/2018 47.50 47.50 46.25 46.25 5,298,700
18/05/2018 44.50 47.50 44.25 47.25 16,065,500
17/05/2018 45.25 45.75 44.25 44.25 19,221,600
16/05/2018 45.75 46.50 45.00 45.00 9,442,900
15/05/2018 47.00 47.25 45.75 46.00 8,581,200
14/05/2018 47.75 48.00 47.00 47.00 8,779,600
11/05/2018 49.75 49.75 46.50 47.50 16,093,400
10/05/2018 50.00 50.50 49.50 49.50 4,866,500
09/05/2018 50.00 50.50 49.50 49.50 6,550,200
08/05/2018 51.25 51.50 49.75 49.75 5,583,900
07/05/2018 51.25 51.50 50.75 51.00 4,743,200
04/05/2018 52.25 52.25 50.25 50.75 11,540,500
03/05/2018 52.00 53.00 51.75 52.25 13,357,000
02/05/2018 51.25 52.25 50.50 52.25 17,723,700
30/04/2018 50.00 51.00 49.50 51.00 13,960,700
27/04/2018 48.75 50.00 48.50 50.00 8,508,500
26/04/2018 49.50 49.75 48.00 48.00 7,439,000
25/04/2018 49.50 50.00 49.25 49.50 6,485,300
24/04/2018 50.50 51.25 49.25 49.50 28,126,700
23/04/2018 48.50 49.25 47.50 49.25 8,455,500
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
Remark : Volume from SET main board.