Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 19, 2017 to Jan 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2017 to 04/01/2018)
83.25 83.75 80.50 80.75 27,460,800
Previous 4 weeks
(20/11/2017 to 19/12/2017)
85.00 89.75 82.50 83.00 32,473,500
Daily Historical Data
18/01/2018 85.00 86.00 84.25 84.25 2,990,200
17/01/2018 85.00 85.25 84.25 84.50 571,600
16/01/2018 84.25 85.50 84.25 85.00 917,500
15/01/2018 85.50 85.75 84.50 84.75 1,394,200
12/01/2018 84.25 85.75 84.25 85.00 2,585,100
11/01/2018 84.00 84.25 83.25 83.75 1,258,400
10/01/2018 84.00 84.25 83.75 84.00 1,120,700
09/01/2018 83.00 83.25 82.25 83.25 2,326,100
08/01/2018 81.50 82.75 81.50 82.50 1,537,100
05/01/2018 81.00 82.25 80.75 81.50 2,953,500
04/01/2018 81.25 81.75 80.50 80.75 2,771,000
03/01/2018 81.00 82.00 80.75 81.00 4,149,500
29/12/2017 82.00 82.25 81.00 81.25 4,396,600
28/12/2017 81.75 82.25 81.00 81.50 2,954,000
27/12/2017 82.00 82.25 81.50 81.75 1,860,200
26/12/2017 81.75 82.50 81.25 81.50 2,006,400
25/12/2017 83.25 83.25 81.75 81.75 2,945,500
22/12/2017 82.25 83.75 82.00 83.25 1,174,000
21/12/2017 82.75 83.00 81.50 81.75 3,071,600
20/12/2017 83.25 83.50 82.25 82.75 2,132,000
19/12/2017 83.50 84.00 82.50 83.00 4,104,900
18/12/2017 85.25 85.25 83.25 83.50 3,969,500
15/12/2017 85.00 86.25 84.75 85.25 2,922,500
14/12/2017 85.00 85.50 84.50 85.00 2,071,500
13/12/2017 86.25 87.25 85.50 85.75 835,300
12/12/2017 85.75 87.50 85.75 86.25 1,303,400
08/12/2017 85.50 87.25 85.50 85.75 1,336,300
07/12/2017 85.25 86.00 85.00 85.25 574,000
06/12/2017 84.50 86.50 84.25 85.75 1,318,000
04/12/2017 86.25 87.00 85.75 85.75 495,400
01/12/2017 87.25 87.25 85.75 85.75 848,200
30/11/2017 86.75 87.25 85.25 87.25 3,823,300
29/11/2017 89.50 89.75 87.75 88.50 2,102,300
28/11/2017 85.75 89.75 85.75 89.75 2,421,600
27/11/2017 85.75 86.25 85.50 86.25 992,300
24/11/2017 85.00 85.75 84.75 85.75 509,400
23/11/2017 86.00 86.00 85.00 85.00 345,100
22/11/2017 84.75 86.50 84.75 86.25 982,700
21/11/2017 85.25 85.50 84.50 84.75 943,100
20/11/2017 85.00 85.25 84.75 85.00 574,700
17/11/2017 85.00 86.00 84.75 85.25 1,804,900
16/11/2017 85.50 86.25 84.75 85.00 1,515,500
15/11/2017 86.25 87.00 85.75 85.75 812,300
14/11/2017 87.50 87.50 86.00 87.00 761,400
13/11/2017 87.50 88.00 84.25 87.50 1,196,900
10/11/2017 88.50 88.75 88.00 88.25 444,800
09/11/2017 89.00 89.25 88.50 88.75 326,500
08/11/2017 89.00 89.50 88.50 89.00 481,400
07/11/2017 88.50 89.00 88.50 89.00 460,900
06/11/2017 88.25 89.00 88.00 89.00 935,300
03/11/2017 89.00 89.25 88.50 89.00 558,000
02/11/2017 88.25 89.50 88.00 89.00 821,100
01/11/2017 90.00 90.00 88.75 89.00 912,200
31/10/2017 90.50 90.50 89.25 90.00 958,900
30/10/2017 92.25 92.25 88.75 91.00 2,290,000
27/10/2017 88.50 92.75 87.50 92.25 2,794,800
25/10/2017 89.50 89.50 88.00 88.50 1,396,900
24/10/2017 87.75 89.50 87.75 89.00 1,639,000
20/10/2017 87.25 89.00 87.25 87.50 2,237,500
19/10/2017 89.25 89.50 87.50 88.00 1,715,700
Remark : Volume from SET main board.