Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 25, 2018 to Jan 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/12/2018 to 08/01/2019)
87.25 89.50 86.50 88.25 20,813,400
Previous 4 weeks
(22/11/2018 to 21/12/2018)
87.00 89.25 84.25 87.75 36,581,900
Daily Historical Data
22/01/2019 91.00 92.00 90.50 92.00 1,688,400
21/01/2019 90.75 91.25 90.25 91.25 1,081,700
18/01/2019 89.75 90.75 89.25 90.75 3,524,700
17/01/2019 89.50 89.75 89.25 89.50 1,394,200
16/01/2019 89.25 89.75 89.00 89.75 1,914,200
15/01/2019 89.00 89.25 88.75 89.25 1,316,500
14/01/2019 89.00 89.50 89.00 89.00 1,599,000
11/01/2019 89.00 89.00 88.25 89.00 1,248,100
10/01/2019 88.50 89.00 88.25 89.00 1,469,700
09/01/2019 88.25 88.75 87.50 88.25 1,361,500
08/01/2019 88.25 88.50 88.00 88.25 927,500
07/01/2019 88.25 88.50 88.00 88.50 1,021,700
04/01/2019 89.00 89.00 88.50 89.00 833,100
03/01/2019 89.00 89.25 88.25 89.00 1,403,400
02/01/2019 89.25 89.50 88.75 89.00 1,353,200
28/12/2018 88.25 89.25 88.00 89.00 4,665,100
27/12/2018 88.75 89.25 88.00 88.50 6,037,900
26/12/2018 87.75 88.50 87.50 88.00 1,224,500
25/12/2018 86.50 88.00 86.50 87.50 1,020,400
24/12/2018 87.25 88.00 87.00 87.50 2,326,600
21/12/2018 86.50 89.25 86.25 87.75 6,263,400
20/12/2018 87.25 87.50 86.00 86.50 3,392,200
19/12/2018 87.00 87.00 86.25 86.50 3,331,200
18/12/2018 86.50 87.50 86.50 87.00 2,262,300
17/12/2018 86.50 87.50 86.00 87.00 3,132,900
14/12/2018 85.50 85.75 84.75 85.25 1,273,000
13/12/2018 85.00 86.25 85.00 85.50 1,186,800
12/12/2018 86.25 86.25 84.25 85.00 1,599,900
11/12/2018 85.75 88.25 85.50 86.50 2,090,200
07/12/2018 86.25 86.75 85.50 86.25 991,600
06/12/2018 86.00 86.75 85.75 86.50 1,175,600
04/12/2018 87.00 87.00 86.75 87.00 1,287,300
03/12/2018 87.00 87.00 86.00 86.50 1,293,300
30/11/2018 87.00 87.50 86.50 87.00 2,162,500
29/11/2018 86.75 86.75 85.50 86.00 1,059,000
28/11/2018 86.75 86.75 85.25 86.75 781,200
27/11/2018 86.75 87.25 86.50 87.00 1,055,700
26/11/2018 87.25 87.50 86.75 87.50 711,900
23/11/2018 86.00 87.75 86.00 87.75 725,300
22/11/2018 87.00 87.50 86.00 86.00 806,600
21/11/2018 87.00 88.00 86.50 86.75 1,064,400
20/11/2018 87.50 87.50 86.00 86.25 461,400
19/11/2018 86.50 87.75 86.50 87.50 481,800
16/11/2018 86.00 87.25 85.75 86.50 526,300
15/11/2018 88.00 88.25 86.75 87.00 913,300
14/11/2018 87.00 87.75 87.00 87.75 1,427,900
13/11/2018 86.25 88.00 85.25 87.00 1,424,400
12/11/2018 86.50 86.50 86.00 86.25 589,900
09/11/2018 85.25 87.00 85.00 86.50 982,400
08/11/2018 86.75 87.00 85.00 86.00 1,574,200
07/11/2018 86.25 87.25 85.25 87.00 1,071,800
06/11/2018 86.50 87.00 86.00 86.25 420,700
05/11/2018 85.00 86.75 85.00 86.50 545,900
02/11/2018 85.50 88.25 85.25 87.25 2,315,700
01/11/2018 83.75 85.00 83.50 84.50 948,600
31/10/2018 84.00 84.00 83.25 83.75 1,154,100
30/10/2018 83.25 83.75 82.75 83.25 670,900
29/10/2018 83.75 84.00 82.25 83.25 1,134,400
26/10/2018 84.00 84.25 83.50 84.00 1,197,700
25/10/2018 83.00 84.50 82.75 84.00 2,154,100
Remark : Volume from SET main board.