Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 18, 2018 to Dec 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
48.50 48.50 43.75 47.00 45,707,500
Previous 4 weeks
(17/10/2018 to 14/11/2018)
43.00 49.25 42.75 48.00 143,664,900
Daily Historical Data
14/12/2018 45.75 46.25 45.25 45.50 6,125,500
13/12/2018 45.75 46.25 45.00 45.25 5,968,900
12/12/2018 46.75 47.00 45.50 45.50 3,655,700
11/12/2018 46.25 46.75 46.25 46.25 2,992,300
07/12/2018 46.25 47.25 46.00 46.25 2,680,600
06/12/2018 46.25 46.75 46.00 46.00 4,247,200
04/12/2018 47.00 48.00 46.50 47.00 6,796,100
03/12/2018 48.25 48.25 47.00 47.25 8,151,200
30/11/2018 47.00 48.00 46.50 48.00 5,300,400
29/11/2018 47.50 47.50 46.50 46.50 2,560,700
28/11/2018 47.25 47.25 46.50 47.00 2,647,700
27/11/2018 46.75 47.25 46.50 47.25 5,120,700
26/11/2018 45.00 46.75 45.00 46.75 7,128,800
23/11/2018 44.00 45.50 43.75 45.00 4,880,600
22/11/2018 45.75 46.00 44.00 44.00 3,877,700
21/11/2018 45.00 45.75 44.75 45.75 3,687,500
20/11/2018 46.75 47.25 44.75 44.75 6,922,300
19/11/2018 47.00 47.50 46.50 46.75 4,530,600
16/11/2018 47.00 47.25 46.50 47.00 1,679,900
15/11/2018 48.50 48.50 46.50 46.75 5,231,700
14/11/2018 47.25 48.75 47.25 48.00 7,700,900
13/11/2018 46.50 47.50 46.25 47.00 2,594,300
12/11/2018 47.25 47.25 46.50 46.75 2,365,900
09/11/2018 47.00 47.50 46.75 47.25 1,917,000
08/11/2018 48.00 48.25 47.00 47.00 7,231,400
07/11/2018 47.00 47.75 46.50 47.75 6,069,300
06/11/2018 49.00 49.00 46.75 46.75 8,867,800
05/11/2018 48.25 49.00 48.00 48.25 5,038,400
02/11/2018 48.00 49.25 47.50 48.25 16,269,800
01/11/2018 47.50 48.25 47.00 47.50 9,510,500
31/10/2018 46.50 48.00 46.25 47.50 14,297,500
30/10/2018 46.50 46.50 45.75 45.75 5,865,600
29/10/2018 45.00 46.50 44.50 46.00 8,815,600
26/10/2018 44.00 45.00 43.75 44.50 3,945,300
25/10/2018 43.75 44.00 42.75 44.00 6,301,800
24/10/2018 44.00 45.50 44.00 44.50 4,689,300
22/10/2018 45.25 45.50 44.25 44.25 2,138,300
19/10/2018 44.75 45.50 44.00 45.25 8,168,600
18/10/2018 44.75 45.25 43.75 44.75 7,792,700
17/10/2018 43.00 45.75 43.00 45.25 14,084,900
16/10/2018 43.00 43.75 42.25 42.50 9,244,400
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
Remark : Volume from SET main board.