Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
94.25 95.00 93.25 93.25 45,349,700
Previous 4 weeks
(24/05/2018 to 21/06/2018)
85.00 94.75 81.75 94.25 152,327,200
Daily Historical Data
20/07/2018 93.50 93.50 93.25 93.25 1,238,500
19/07/2018 93.25 93.50 93.25 93.25 1,526,600
18/07/2018 93.50 93.75 93.25 93.25 3,405,000
17/07/2018 93.25 93.75 93.25 93.50 1,872,100
16/07/2018 93.25 93.50 93.25 93.50 3,657,100
13/07/2018 93.25 93.50 93.25 93.50 3,180,100
12/07/2018 93.25 93.50 93.25 93.25 3,957,400
11/07/2018 93.25 93.75 93.25 93.25 4,165,800
10/07/2018 93.25 93.50 93.00 93.25 4,666,600
09/07/2018 93.50 93.75 93.25 93.25 1,638,500
06/07/2018 93.50 93.75 93.25 93.25 2,609,300
05/07/2018 95.00 95.00 94.50 95.00 2,805,900
04/07/2018 94.50 95.00 94.50 94.75 3,903,800
03/07/2018 95.00 95.00 94.50 94.75 2,344,600
29/06/2018 94.50 95.00 94.50 94.75 7,077,300
28/06/2018 94.50 94.75 94.50 94.50 2,870,800
27/06/2018 94.75 94.75 94.50 94.50 3,293,000
26/06/2018 94.50 94.75 94.50 94.75 3,121,900
25/06/2018 94.50 94.75 94.25 94.50 10,608,000
22/06/2018 94.25 94.75 94.25 94.50 6,715,100
21/06/2018 94.50 94.75 94.25 94.25 9,365,100
20/06/2018 94.50 94.75 93.50 94.25 30,628,500
19/06/2018 91.25 92.50 90.50 92.50 14,402,700
18/06/2018 92.00 93.00 89.00 89.25 18,063,500
15/06/2018 87.00 92.00 85.75 92.00 17,916,100
14/06/2018 85.00 89.00 85.00 89.00 20,147,700
13/06/2018 86.00 86.75 83.50 83.75 7,715,900
12/06/2018 87.00 87.75 85.50 86.00 7,012,500
11/06/2018 85.75 88.25 85.75 87.00 10,200,500
08/06/2018 83.00 85.75 83.00 85.50 3,134,100
07/06/2018 84.00 84.00 83.25 83.25 1,155,700
06/06/2018 83.75 84.00 83.75 84.00 695,600
05/06/2018 83.50 84.00 83.25 83.75 1,301,300
04/06/2018 84.00 84.25 83.25 84.00 1,282,000
01/06/2018 84.00 84.50 82.75 84.25 1,530,500
31/05/2018 82.25 85.00 81.75 85.00 3,312,500
30/05/2018 83.25 83.25 82.00 82.00 1,482,100
28/05/2018 84.00 84.75 83.50 83.50 1,024,000
25/05/2018 84.50 84.75 83.25 84.75 1,032,900
24/05/2018 85.00 85.00 84.00 84.50 924,000
23/05/2018 84.25 85.25 84.00 84.75 1,851,000
22/05/2018 83.75 84.50 82.75 84.50 1,308,400
21/05/2018 82.25 84.25 82.25 84.00 2,023,100
18/05/2018 80.75 82.00 80.75 81.75 1,121,300
17/05/2018 82.50 83.00 80.75 80.75 2,858,000
16/05/2018 83.25 83.50 82.50 83.00 790,700
15/05/2018 84.75 84.75 83.00 83.75 1,882,000
14/05/2018 84.50 85.50 84.25 84.25 921,500
11/05/2018 81.75 86.50 81.75 85.50 2,412,900
10/05/2018 81.75 82.50 81.50 81.50 1,130,600
09/05/2018 82.75 83.00 81.50 81.50 1,095,100
08/05/2018 82.25 83.00 82.00 82.50 1,518,800
07/05/2018 83.00 83.25 82.25 82.50 600,300
04/05/2018 83.50 83.50 82.75 83.00 1,674,900
03/05/2018 87.50 88.25 87.25 87.75 3,614,000
02/05/2018 87.00 87.75 87.00 87.75 1,547,500
30/04/2018 87.00 87.00 86.25 86.25 1,193,400
27/04/2018 86.50 87.00 86.00 86.25 926,900
26/04/2018 87.00 87.00 86.50 86.50 732,700
25/04/2018 88.00 88.00 87.00 87.00 438,100
Remark : Volume from SET main board.