Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
85.25 85.75 78.75 82.25 67,879,400
Previous 4 weeks
(28/12/2017 to 26/01/2018)
85.50 86.25 80.75 85.75 129,805,700
Daily Historical Data
23/02/2018 82.75 84.00 82.50 84.00 2,823,900
22/02/2018 83.25 83.75 82.25 83.00 4,189,300
21/02/2018 82.75 83.75 82.50 83.25 4,200,700
20/02/2018 83.75 83.75 82.75 82.75 4,581,200
19/02/2018 83.75 84.00 82.50 83.75 3,055,700
16/02/2018 83.50 83.75 83.00 83.50 1,530,500
15/02/2018 83.00 83.75 82.75 83.25 2,746,200
14/02/2018 82.75 83.50 82.50 82.75 3,965,600
13/02/2018 84.50 84.50 82.25 82.75 6,654,000
12/02/2018 82.25 84.50 82.25 84.50 7,073,200
09/02/2018 81.75 82.75 81.75 82.25 5,226,900
08/02/2018 81.25 84.00 81.25 83.25 7,478,700
07/02/2018 82.50 82.50 81.00 81.00 5,258,800
06/02/2018 81.00 82.00 78.75 81.75 11,570,900
05/02/2018 81.75 82.75 81.50 82.25 4,233,700
02/02/2018 83.50 83.50 82.00 82.50 3,837,900
01/02/2018 83.00 84.00 82.50 83.50 6,290,000
31/01/2018 82.00 83.25 81.50 83.00 9,675,900
30/01/2018 83.75 84.25 82.75 82.75 5,553,000
29/01/2018 85.25 85.75 84.00 84.25 8,753,600
26/01/2018 84.50 85.75 84.00 85.75 3,812,000
25/01/2018 84.50 86.25 84.25 85.00 6,345,900
24/01/2018 83.50 85.00 83.00 84.50 3,278,900
23/01/2018 86.00 86.00 83.50 84.25 4,698,100
22/01/2018 85.75 86.00 85.00 85.50 4,373,300
19/01/2018 85.25 86.00 84.50 86.00 4,997,900
18/01/2018 86.00 86.25 84.75 85.25 4,408,500
17/01/2018 84.50 86.00 84.00 85.50 11,411,200
16/01/2018 84.00 84.50 83.75 84.00 8,022,300
15/01/2018 82.75 84.00 82.25 83.25 5,832,900
12/01/2018 82.00 84.25 82.00 82.75 7,760,100
11/01/2018 82.25 82.75 81.25 82.00 5,894,100
10/01/2018 82.00 82.50 81.25 82.00 2,610,600
09/01/2018 82.00 83.00 80.75 81.75 6,814,000
08/01/2018 83.00 84.00 82.00 82.00 7,380,200
05/01/2018 84.75 85.00 82.75 83.25 10,868,700
04/01/2018 86.00 86.00 83.75 84.75 7,285,500
03/01/2018 86.25 86.25 84.00 85.50 7,763,800
29/12/2017 84.50 85.25 83.00 85.25 7,354,700
28/12/2017 85.50 86.00 82.25 84.50 8,893,000
27/12/2017 84.25 87.00 84.00 85.25 7,452,800
26/12/2017 82.75 84.50 82.75 84.00 4,118,100
25/12/2017 83.25 83.25 82.25 82.75 1,812,700
22/12/2017 82.25 83.50 82.00 82.75 4,431,700
21/12/2017 82.50 83.50 81.50 81.75 5,124,600
20/12/2017 82.50 83.00 82.00 82.50 2,800,500
19/12/2017 83.50 83.75 81.75 82.25 6,871,500
18/12/2017 83.00 83.50 82.25 83.25 5,472,400
15/12/2017 81.00 82.25 80.75 82.25 6,095,700
14/12/2017 81.00 82.00 80.00 81.00 6,600,000
13/12/2017 79.25 81.25 79.00 81.00 6,966,600
12/12/2017 79.00 79.50 78.25 78.75 7,013,700
08/12/2017 80.50 81.00 79.75 79.75 5,136,100
07/12/2017 79.25 80.00 78.75 79.75 4,166,900
06/12/2017 79.25 80.50 77.75 78.75 11,312,700
04/12/2017 80.75 81.50 79.25 80.25 3,873,900
01/12/2017 81.00 81.50 80.25 80.75 4,782,600
30/11/2017 81.25 82.00 80.00 80.50 11,603,900
29/11/2017 82.25 83.75 82.00 82.00 4,966,700
28/11/2017 82.25 83.00 81.50 82.00 5,413,500
Remark : Volume from SET main board.