Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 22, 2018 to Apr 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2018 to 02/04/2018)
87.50 88.00 84.25 86.00 7,068,500
Previous 4 weeks
(19/02/2018 to 19/03/2018)
83.50 88.00 82.25 87.00 28,527,600
Daily Historical Data
19/04/2018 87.75 88.00 87.25 88.00 1,012,300
18/04/2018 87.00 87.75 86.50 87.50 1,365,900
17/04/2018 87.00 87.00 86.00 87.00 1,374,700
12/04/2018 86.00 86.50 85.75 86.50 833,200
11/04/2018 86.50 86.50 85.50 85.50 771,100
10/04/2018 86.50 86.50 86.00 86.25 992,900
09/04/2018 86.00 86.75 85.50 86.00 1,475,800
05/04/2018 86.25 86.75 86.00 86.25 790,400
04/04/2018 86.50 87.50 86.00 86.00 1,918,500
03/04/2018 86.00 86.75 86.00 86.50 1,663,000
02/04/2018 86.25 86.25 85.50 86.00 328,800
30/03/2018 86.00 86.00 85.00 86.00 449,000
29/03/2018 85.50 86.00 85.00 85.00 1,206,000
28/03/2018 86.00 86.00 84.25 84.75 1,153,000
27/03/2018 86.50 87.00 86.00 86.00 577,800
26/03/2018 85.75 86.75 85.50 86.00 577,700
23/03/2018 87.25 87.25 85.75 85.75 743,700
22/03/2018 87.50 87.75 87.00 87.50 749,500
21/03/2018 88.00 88.00 87.25 87.50 472,000
20/03/2018 87.50 87.75 87.25 87.75 811,000
19/03/2018 87.75 87.75 86.75 87.00 790,700
16/03/2018 87.75 87.75 87.00 87.00 1,814,700
15/03/2018 88.00 88.00 87.00 87.50 609,900
14/03/2018 87.75 88.00 87.50 88.00 895,400
13/03/2018 87.00 88.00 86.75 88.00 1,274,200
12/03/2018 87.50 87.75 86.00 86.00 1,401,800
09/03/2018 87.00 87.25 86.50 87.00 2,531,400
08/03/2018 85.00 86.75 84.75 86.50 3,792,900
07/03/2018 85.00 85.00 84.00 84.00 1,325,700
06/03/2018 84.75 85.50 84.25 85.25 2,227,500
05/03/2018 84.00 84.25 83.25 83.50 823,800
02/03/2018 85.00 85.00 83.75 84.00 1,324,900
28/02/2018 85.00 85.75 84.75 84.75 1,238,200
27/02/2018 85.00 85.75 84.75 85.50 1,480,800
26/02/2018 85.00 85.00 84.00 85.00 919,400
23/02/2018 83.00 85.00 82.75 84.75 2,170,000
22/02/2018 82.50 83.50 82.25 82.50 1,239,300
21/02/2018 83.00 84.75 82.75 83.00 1,421,200
20/02/2018 83.50 83.75 83.00 83.00 520,700
19/02/2018 83.50 84.50 83.25 83.75 725,100
16/02/2018 83.00 84.50 82.50 83.00 1,330,800
15/02/2018 82.75 83.00 82.25 82.50 416,900
14/02/2018 82.25 83.00 82.25 82.75 535,600
13/02/2018 83.00 83.75 82.25 82.25 1,701,900
12/02/2018 82.50 82.75 82.50 82.50 291,000
09/02/2018 82.50 83.00 82.25 82.50 517,000
08/02/2018 82.50 83.25 82.50 83.25 670,700
07/02/2018 83.00 83.25 82.50 82.50 902,200
06/02/2018 83.00 83.00 82.00 82.00 1,612,900
05/02/2018 83.00 84.00 83.00 83.75 810,800
02/02/2018 83.75 84.50 83.75 84.00 482,300
01/02/2018 85.25 85.50 83.50 83.50 1,094,100
31/01/2018 85.00 85.25 84.75 85.25 571,600
30/01/2018 84.75 85.25 84.75 84.75 343,300
29/01/2018 85.00 85.25 84.75 84.75 623,800
26/01/2018 85.00 85.25 84.50 84.75 662,100
25/01/2018 85.75 86.00 85.25 85.25 1,594,300
24/01/2018 85.75 85.75 85.25 85.75 676,900
23/01/2018 85.50 86.00 85.00 85.75 891,700
22/01/2018 85.50 85.75 85.25 85.75 566,900
Remark : Volume from SET main board.