Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 20, 2018 to Oct 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2018 to 02/10/2018)
90.50 91.00 87.25 88.00 27,692,700
Previous 4 weeks
(22/08/2018 to 18/09/2018)
93.75 94.00 87.50 90.75 40,036,900
Daily Historical Data
17/10/2018 84.75 84.75 83.50 84.25 1,326,300
16/10/2018 83.50 84.00 83.00 84.00 904,700
12/10/2018 83.00 84.00 82.50 83.75 2,969,500
11/10/2018 84.00 84.00 81.50 82.25 19,706,400
10/10/2018 88.00 88.00 86.75 87.50 1,169,200
09/10/2018 86.25 87.00 85.50 86.75 1,655,300
08/10/2018 87.00 87.25 85.75 86.00 2,994,000
05/10/2018 88.25 88.25 87.00 87.25 2,099,600
04/10/2018 87.75 89.25 87.75 88.25 2,549,200
03/10/2018 88.00 88.00 87.75 87.75 1,243,400
02/10/2018 87.75 88.25 87.50 88.00 3,976,900
01/10/2018 88.50 88.75 87.75 88.00 1,817,900
28/09/2018 88.25 88.75 88.00 88.00 3,459,200
27/09/2018 88.00 88.50 87.25 88.00 3,938,200
26/09/2018 88.75 89.00 87.50 88.00 3,285,900
25/09/2018 89.25 89.50 88.25 88.50 1,495,500
24/09/2018 88.00 90.00 88.00 89.00 1,908,300
21/09/2018 90.25 90.25 88.50 88.50 3,599,900
20/09/2018 90.00 90.50 89.25 90.25 1,144,800
19/09/2018 90.50 91.00 89.75 90.50 3,066,100
18/09/2018 87.75 91.00 87.50 90.75 5,519,400
17/09/2018 90.50 90.75 88.00 88.00 1,922,100
14/09/2018 91.00 91.50 90.25 90.75 1,120,300
13/09/2018 91.00 91.00 90.50 91.00 1,084,300
12/09/2018 91.00 91.25 90.25 90.50 1,465,400
11/09/2018 91.50 91.75 90.50 91.00 1,269,300
10/09/2018 91.25 91.75 90.00 91.50 1,582,100
07/09/2018 91.50 92.00 91.00 91.50 2,012,600
06/09/2018 93.75 93.75 89.25 92.25 10,989,000
05/09/2018 93.75 94.00 93.75 93.75 1,115,900
04/09/2018 93.75 94.00 93.50 94.00 1,762,600
03/09/2018 93.75 94.00 93.75 93.75 1,524,600
31/08/2018 93.75 94.00 93.75 94.00 2,154,600
30/08/2018 93.75 94.00 93.75 93.75 977,400
29/08/2018 93.75 94.00 93.75 94.00 1,126,000
28/08/2018 94.00 94.00 93.75 93.75 908,200
27/08/2018 94.00 94.00 93.75 93.75 734,100
24/08/2018 93.75 94.00 93.75 93.75 967,200
23/08/2018 94.00 94.00 93.75 93.75 897,200
22/08/2018 93.75 94.00 93.50 93.75 904,600
21/08/2018 93.50 93.75 93.50 93.50 2,454,200
20/08/2018 93.75 93.75 93.50 93.50 3,022,500
17/08/2018 93.75 93.75 93.50 93.50 1,039,100
16/08/2018 93.75 94.00 93.50 93.75 1,633,800
15/08/2018 93.75 94.00 93.50 93.75 2,262,700
14/08/2018 93.75 94.00 93.50 93.75 3,160,400
10/08/2018 94.00 94.00 93.75 93.75 504,200
09/08/2018 94.00 94.00 93.75 93.75 2,557,900
08/08/2018 93.75 94.00 93.75 94.00 908,000
07/08/2018 94.00 94.00 93.75 94.00 1,705,000
06/08/2018 94.00 94.00 93.75 93.75 924,600
03/08/2018 93.75 94.00 93.50 94.00 1,144,800
02/08/2018 93.75 94.00 93.50 93.50 1,925,700
01/08/2018 93.50 94.00 93.25 94.00 2,562,600
31/07/2018 93.50 93.75 93.25 93.50 3,756,400
26/07/2018 93.50 93.75 93.25 93.75 3,269,400
25/07/2018 93.25 94.00 93.25 93.50 3,028,400
24/07/2018 93.50 93.75 93.25 93.25 3,625,500
23/07/2018 93.25 94.25 93.25 93.50 4,144,000
20/07/2018 93.50 93.50 93.25 93.25 1,238,500
Remark : Volume from SET main board.