Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
81.00 81.75 76.50 78.50 56,168,800
Previous 4 weeks
(27/03/2018 to 26/04/2018)
78.25 82.25 74.50 81.00 142,230,900
Daily Historical Data
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
14/05/2018 78.25 78.75 77.75 78.50 1,743,800
11/05/2018 77.50 79.25 77.50 78.50 5,800,300
10/05/2018 78.25 78.25 76.50 77.00 3,432,600
09/05/2018 78.00 78.50 77.25 78.00 2,914,900
08/05/2018 77.25 78.75 77.25 78.25 5,118,300
07/05/2018 79.25 80.00 77.00 77.25 7,384,100
04/05/2018 78.25 79.50 78.00 79.00 7,586,800
03/05/2018 79.50 79.75 78.50 78.50 7,453,700
02/05/2018 80.00 80.50 79.00 79.75 7,264,000
30/04/2018 81.50 81.75 80.00 80.75 4,134,600
27/04/2018 81.00 81.25 80.25 81.25 5,079,500
26/04/2018 80.00 81.00 80.00 81.00 4,953,200
25/04/2018 80.75 81.00 79.75 80.25 6,569,500
24/04/2018 80.50 82.25 80.00 81.50 10,970,800
23/04/2018 79.25 80.00 79.25 79.75 2,381,800
20/04/2018 79.50 80.00 79.00 80.00 3,934,000
19/04/2018 79.50 80.00 79.25 80.00 5,054,200
18/04/2018 79.00 79.50 78.00 78.75 7,150,300
17/04/2018 80.00 80.50 78.50 79.00 6,475,900
12/04/2018 81.00 81.00 79.50 80.50 5,913,300
11/04/2018 80.25 81.00 79.25 80.75 6,521,600
10/04/2018 79.00 81.50 78.75 81.00 13,703,100
09/04/2018 76.00 78.50 75.75 77.75 4,425,500
05/04/2018 75.50 77.50 75.50 77.00 8,974,300
04/04/2018 75.50 76.25 74.75 75.50 8,042,200
03/04/2018 76.75 77.00 74.50 75.00 10,872,400
02/04/2018 77.25 78.00 77.25 77.25 3,508,200
30/03/2018 79.25 79.25 77.00 78.00 6,843,400
29/03/2018 78.50 79.25 77.75 78.50 11,456,300
28/03/2018 78.50 79.75 78.25 79.50 9,107,100
27/03/2018 78.25 79.50 78.00 78.50 5,373,800
26/03/2018 78.00 78.25 77.50 78.25 2,783,900
23/03/2018 78.50 78.75 77.50 78.00 5,273,400
22/03/2018 78.50 79.75 78.50 78.75 2,560,800
21/03/2018 78.50 79.75 78.50 78.50 4,473,300
20/03/2018 78.50 79.25 78.00 78.00 6,513,700
19/03/2018 79.00 80.00 78.50 79.50 3,134,800
16/03/2018 79.50 79.75 78.25 79.50 7,418,900
15/03/2018 80.75 80.75 79.00 79.50 5,538,000
14/03/2018 80.00 81.75 79.75 81.00 4,451,900
13/03/2018 79.50 80.00 79.25 80.00 3,349,400
12/03/2018 79.50 80.25 79.25 80.00 5,510,700
09/03/2018 79.00 79.50 77.75 78.75 6,112,000
08/03/2018 81.00 81.25 77.75 77.75 7,903,800
07/03/2018 79.75 82.75 79.75 81.75 6,404,600
06/03/2018 81.25 81.75 80.00 80.25 5,270,000
05/03/2018 82.75 83.00 81.25 82.75 5,617,500
02/03/2018 83.75 84.00 82.25 83.25 5,797,900
28/02/2018 84.25 85.50 83.75 84.25 5,578,100
27/02/2018 85.50 85.75 83.50 84.00 6,345,300
26/02/2018 84.00 85.25 83.50 85.25 4,714,000
Remark : Volume from SET main board.