Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 22, 2018 to Jan 18, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
75.75 77.25 72.50 74.50 57,506,000
Previous 4 weeks
(20/11/2018 to 19/12/2018)
73.50 79.50 72.00 76.25 116,834,900
Daily Historical Data
18/01/2019 77.25 77.25 76.25 77.00 3,496,300
17/01/2019 76.25 76.75 76.00 76.50 5,319,000
16/01/2019 77.50 77.50 76.00 76.00 5,674,200
15/01/2019 76.00 77.50 75.75 76.50 6,970,400
14/01/2019 75.25 75.75 75.00 75.50 3,056,700
11/01/2019 75.75 76.25 75.25 76.00 4,731,000
10/01/2019 75.00 75.50 74.75 75.50 3,737,200
09/01/2019 75.50 75.75 75.00 75.25 4,132,900
08/01/2019 75.25 75.75 74.50 75.25 4,830,100
07/01/2019 74.50 75.50 74.00 75.25 5,701,600
04/01/2019 73.00 75.25 72.50 74.50 8,638,500
03/01/2019 75.00 75.00 72.75 73.00 6,909,700
02/01/2019 74.75 75.50 73.50 75.00 5,108,200
28/12/2018 73.00 74.75 73.00 74.75 4,681,900
27/12/2018 75.75 77.25 72.50 73.25 10,925,700
26/12/2018 73.00 73.75 72.50 73.50 4,874,700
25/12/2018 75.00 75.25 73.50 74.00 1,664,400
24/12/2018 75.25 75.75 75.00 75.50 3,652,800
21/12/2018 76.00 76.50 75.25 75.50 7,044,800
20/12/2018 75.75 76.75 74.50 76.50 4,005,300
19/12/2018 75.50 76.50 75.00 76.25 5,546,800
18/12/2018 76.50 77.00 75.25 75.25 6,979,400
17/12/2018 77.75 78.25 76.00 77.25 5,911,900
14/12/2018 76.50 77.75 76.25 77.75 6,790,600
13/12/2018 77.00 78.25 77.00 77.25 6,524,100
12/12/2018 76.50 77.50 76.25 76.75 9,227,500
11/12/2018 76.25 76.50 75.25 75.25 4,252,200
07/12/2018 76.75 77.75 76.50 76.50 3,726,400
06/12/2018 77.00 77.50 76.50 77.00 6,149,000
04/12/2018 78.75 79.50 78.50 79.00 6,938,400
03/12/2018 76.50 78.75 76.50 78.00 7,602,100
30/11/2018 77.00 77.25 75.75 75.75 6,886,100
29/11/2018 76.00 77.50 75.75 76.50 5,164,100
28/11/2018 76.00 76.25 75.25 76.00 3,467,200
27/11/2018 75.50 75.75 74.25 75.75 8,326,000
26/11/2018 75.25 76.25 74.50 76.00 3,987,000
23/11/2018 74.25 75.50 73.25 74.75 3,489,000
22/11/2018 74.25 75.25 74.00 74.25 3,446,800
21/11/2018 72.00 74.75 72.00 74.50 7,345,400
20/11/2018 73.50 74.00 73.00 73.25 5,074,900
19/11/2018 74.50 74.75 73.75 74.25 6,482,000
16/11/2018 76.75 77.00 75.25 75.25 7,258,900
15/11/2018 78.75 79.25 77.75 77.75 4,878,900
14/11/2018 77.00 78.75 77.00 78.75 2,687,700
13/11/2018 77.50 78.00 76.50 78.00 6,790,700
12/11/2018 78.50 78.75 78.00 78.25 1,203,100
09/11/2018 77.75 79.00 77.75 78.25 2,694,000
08/11/2018 78.75 79.50 78.25 78.25 3,581,000
07/11/2018 78.00 78.50 75.50 78.25 6,838,200
06/11/2018 79.00 79.00 77.25 77.75 4,035,500
05/11/2018 78.75 79.00 78.50 79.00 1,753,600
02/11/2018 78.50 79.75 78.25 79.00 6,450,100
01/11/2018 79.00 79.00 77.50 77.75 2,927,300
31/10/2018 78.00 79.00 77.25 79.00 4,940,900
30/10/2018 78.25 78.25 76.75 77.25 1,855,100
29/10/2018 76.50 78.25 76.50 77.75 4,606,700
26/10/2018 77.00 78.00 76.00 76.25 4,574,100
25/10/2018 74.00 78.50 72.25 77.25 14,852,500
24/10/2018 76.50 77.50 75.75 75.75 5,142,300
22/10/2018 78.75 79.00 78.25 78.50 2,388,700
Remark : Volume from SET main board.