Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2018 to Oct 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
84.50 84.50 80.50 81.50 54,800,700
Previous 4 weeks
(24/08/2018 to 20/09/2018)
79.75 87.25 78.75 84.50 117,788,800
Daily Historical Data
19/10/2018 78.00 79.25 77.00 79.00 6,837,100
18/10/2018 78.00 78.50 77.50 77.75 2,039,200
17/10/2018 77.50 79.25 77.50 78.50 4,528,600
16/10/2018 77.75 78.00 76.25 77.00 7,620,700
12/10/2018 79.25 79.50 77.75 78.25 5,529,400
11/10/2018 76.75 79.50 75.50 79.25 14,198,600
10/10/2018 79.00 80.75 79.00 80.25 5,017,700
09/10/2018 79.75 80.25 78.25 79.00 9,503,200
08/10/2018 81.00 81.50 80.00 80.00 6,284,800
05/10/2018 80.75 81.50 80.50 81.25 4,693,000
04/10/2018 80.75 82.00 80.50 81.50 5,395,400
03/10/2018 82.25 82.50 81.00 81.50 3,617,900
02/10/2018 82.50 82.75 81.00 82.00 6,451,500
01/10/2018 83.00 83.25 82.75 83.25 2,593,500
28/09/2018 83.75 84.00 82.50 83.00 6,216,700
27/09/2018 83.75 84.00 82.25 84.00 7,276,500
26/09/2018 82.50 83.50 82.50 83.25 6,622,900
25/09/2018 83.00 83.25 82.00 82.50 4,147,100
24/09/2018 82.75 83.50 82.25 82.75 4,659,400
21/09/2018 84.50 84.50 83.50 83.50 7,819,800
20/09/2018 84.75 85.25 84.25 84.50 4,419,600
19/09/2018 85.50 86.00 84.25 84.25 8,078,100
18/09/2018 82.00 87.25 82.00 86.25 17,587,700
17/09/2018 82.00 82.75 81.50 82.00 3,610,600
14/09/2018 82.75 83.25 82.00 82.50 4,262,100
13/09/2018 82.00 83.25 82.00 82.75 6,841,700
12/09/2018 80.00 82.50 79.75 81.25 5,074,000
11/09/2018 81.75 82.50 80.50 80.50 6,254,700
10/09/2018 81.50 81.75 81.00 81.75 2,135,400
07/09/2018 81.00 82.00 80.75 81.50 3,398,500
06/09/2018 81.50 82.00 81.00 81.50 4,983,600
05/09/2018 81.50 82.25 80.75 81.00 8,741,100
04/09/2018 82.00 82.75 81.50 81.75 5,875,800
03/09/2018 82.00 83.50 82.00 82.00 3,165,500
31/08/2018 82.00 82.50 81.50 82.50 7,042,500
30/08/2018 83.25 83.25 82.50 82.50 5,367,300
29/08/2018 82.25 83.25 82.00 83.00 5,042,000
28/08/2018 82.00 83.50 81.75 82.50 8,391,400
27/08/2018 80.50 81.25 80.25 81.00 4,405,400
24/08/2018 79.75 79.75 78.75 79.75 3,111,800
23/08/2018 79.75 80.25 79.00 79.75 3,405,700
22/08/2018 78.75 79.25 78.50 78.75 2,852,300
21/08/2018 79.00 80.25 78.75 78.75 10,653,200
20/08/2018 79.00 80.00 78.50 79.25 4,661,700
17/08/2018 78.75 79.00 78.00 78.50 4,840,100
16/08/2018 78.25 78.50 77.75 78.25 5,937,200
15/08/2018 78.00 79.50 77.75 78.25 5,609,500
14/08/2018 79.00 79.25 77.75 79.00 11,822,700
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
Remark : Volume from SET main board.