Historical Price

Filter Dates:
From / / To / /

Historical price from May 15, 2018 to Aug 10, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/07/2018 to 25/07/2018)
73.25 77.00 72.75 76.25 58,951,600
Previous 4 weeks
(13/06/2018 to 11/07/2018)
72.75 74.50 68.50 73.25 196,391,200
Daily Historical Data
10/08/2018 79.75 81.25 79.75 80.50 5,338,900
09/08/2018 80.75 80.75 79.50 79.75 5,779,000
08/08/2018 79.25 80.50 79.00 80.50 4,969,700
07/08/2018 79.25 80.50 79.25 79.75 5,850,500
06/08/2018 79.75 80.50 79.00 79.50 7,542,300
03/08/2018 78.75 80.00 78.25 79.75 6,863,100
02/08/2018 77.75 79.00 77.75 78.75 6,809,800
01/08/2018 76.00 78.50 76.00 78.00 10,463,900
31/07/2018 75.25 76.25 75.00 75.75 8,447,900
26/07/2018 76.00 76.50 74.75 75.25 6,460,800
25/07/2018 76.00 77.00 75.75 76.25 4,791,700
24/07/2018 76.00 76.00 74.75 75.50 7,195,200
23/07/2018 76.50 76.50 75.25 76.00 4,899,600
20/07/2018 74.50 76.75 74.25 76.50 7,572,100
19/07/2018 74.50 74.75 74.00 74.50 4,096,700
18/07/2018 75.00 75.50 74.00 74.75 8,320,000
17/07/2018 73.25 75.00 72.75 74.25 5,836,300
16/07/2018 74.00 74.50 73.00 73.25 4,309,100
13/07/2018 74.00 74.75 73.75 74.50 6,015,500
12/07/2018 73.25 74.50 73.25 73.75 5,915,400
11/07/2018 73.50 73.75 73.00 73.25 4,932,200
10/07/2018 73.00 73.75 72.50 73.25 7,220,700
09/07/2018 72.75 73.50 72.25 72.75 2,539,900
06/07/2018 72.00 74.00 71.75 72.75 9,448,400
05/07/2018 72.25 73.25 71.75 72.25 7,283,400
04/07/2018 72.00 73.00 71.75 72.25 9,393,200
03/07/2018 70.00 71.75 69.50 71.00 12,641,300
29/06/2018 70.75 71.25 69.25 69.75 10,816,400
28/06/2018 70.75 71.75 70.00 71.00 12,187,000
27/06/2018 70.50 71.50 70.00 70.75 8,204,600
26/06/2018 69.25 71.00 68.50 70.25 9,295,000
25/06/2018 69.50 70.25 69.00 69.25 6,487,000
22/06/2018 70.75 71.00 69.25 69.25 6,538,800
21/06/2018 71.00 71.25 69.25 70.25 12,050,000
20/06/2018 70.00 71.50 69.25 70.50 13,115,500
19/06/2018 69.75 70.75 69.00 69.75 18,685,700
18/06/2018 72.00 73.00 71.50 71.50 8,465,400
15/06/2018 72.50 73.25 72.25 72.25 9,700,100
14/06/2018 73.00 73.75 72.25 72.75 11,322,200
13/06/2018 72.75 74.50 72.75 73.25 16,064,400
12/06/2018 73.25 73.50 71.25 72.25 20,582,100
11/06/2018 74.75 75.00 73.25 73.75 7,447,800
08/06/2018 76.00 76.25 74.00 74.25 8,718,900
07/06/2018 77.50 77.75 75.50 76.00 5,939,300
06/06/2018 77.75 78.00 76.75 77.50 5,155,300
05/06/2018 77.00 77.50 76.25 77.50 5,168,000
04/06/2018 76.25 78.00 76.00 77.25 4,647,500
01/06/2018 76.50 76.75 75.25 76.25 4,432,300
31/05/2018 77.75 78.00 76.25 76.25 8,925,400
30/05/2018 78.00 78.00 77.25 77.50 3,471,300
28/05/2018 77.50 78.25 77.25 78.25 3,371,200
25/05/2018 76.75 77.75 76.50 77.50 5,593,100
24/05/2018 77.00 77.25 75.50 76.25 5,413,800
23/05/2018 76.75 78.00 76.75 77.50 3,659,300
22/05/2018 77.00 78.00 76.75 76.75 6,089,400
21/05/2018 76.75 77.75 76.50 77.50 3,107,800
18/05/2018 77.25 77.25 76.00 76.25 3,906,200
17/05/2018 77.00 78.00 76.75 77.25 4,490,600
16/05/2018 77.25 77.75 77.00 77.25 4,403,300
15/05/2018 77.50 78.00 76.75 78.00 4,971,500
Remark : Volume from SET main board.