Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
50.75 52.00 44.75 47.25 85,544,400
Previous 4 weeks
(28/12/2017 to 26/01/2018)
49.00 53.50 47.50 50.25 250,101,900
Daily Historical Data
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
22/01/2018 52.50 53.50 52.25 53.00 17,366,700
19/01/2018 49.50 52.25 49.25 51.50 23,426,600
18/01/2018 49.25 50.00 49.00 49.00 5,292,800
17/01/2018 49.50 49.75 48.75 49.00 5,752,900
16/01/2018 50.75 50.75 49.50 49.75 4,969,100
15/01/2018 49.25 50.75 49.25 50.25 12,511,400
12/01/2018 48.75 49.50 48.50 49.00 6,214,200
11/01/2018 50.00 51.25 48.25 48.50 14,093,500
10/01/2018 48.50 49.25 48.25 48.75 2,788,200
09/01/2018 48.25 49.25 47.50 48.50 9,896,300
08/01/2018 50.00 50.50 48.25 48.25 12,885,700
05/01/2018 51.00 51.25 49.25 50.00 11,586,100
04/01/2018 51.00 51.75 50.25 50.75 12,256,700
03/01/2018 49.50 51.50 49.25 50.50 14,224,400
29/12/2017 49.25 49.75 48.00 49.00 11,160,400
28/12/2017 49.00 51.75 48.50 50.25 56,070,500
27/12/2017 43.00 44.50 43.00 44.00 5,658,200
26/12/2017 44.00 44.00 42.75 43.00 4,435,300
25/12/2017 44.25 44.50 43.50 43.50 2,199,600
22/12/2017 44.50 44.75 43.50 44.00 4,020,900
21/12/2017 43.00 44.75 43.00 44.25 9,938,500
20/12/2017 42.75 43.25 42.50 42.75 2,539,800
19/12/2017 43.50 43.75 42.25 42.75 6,356,200
18/12/2017 43.50 44.25 43.25 43.25 5,949,600
15/12/2017 44.50 44.75 42.75 43.25 7,764,600
14/12/2017 44.75 45.25 44.50 44.50 2,405,500
13/12/2017 45.75 46.25 44.00 44.75 6,232,800
12/12/2017 45.50 45.50 44.75 45.50 2,586,000
08/12/2017 45.75 46.50 45.00 45.25 6,678,500
07/12/2017 45.50 45.50 44.50 45.25 5,051,500
06/12/2017 43.00 45.75 42.75 45.25 10,272,800
04/12/2017 44.00 44.25 42.75 43.25 8,930,100
01/12/2017 42.75 44.50 42.50 44.00 16,254,100
30/11/2017 42.50 42.50 41.75 42.25 5,948,600
29/11/2017 43.00 43.25 42.50 42.50 2,913,200
28/11/2017 43.00 43.25 42.25 42.75 4,686,500
Remark : Volume from SET main board.