Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 12, 2018 to Dec 07, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
20.80 21.40 17.20 17.30 14,270,300
Previous 4 weeks
(10/10/2018 to 08/11/2018)
21.60 21.70 20.00 20.80 15,479,200
Daily Historical Data
07/12/2018 18.00 18.20 18.00 18.10 167,400
06/12/2018 18.10 18.20 18.00 18.10 444,700
04/12/2018 18.40 18.70 18.20 18.50 1,450,200
03/12/2018 18.00 18.30 17.80 18.20 896,000
30/11/2018 17.70 17.80 17.50 17.60 695,900
29/11/2018 18.70 18.70 17.40 17.50 1,995,100
28/11/2018 18.40 18.80 18.30 18.50 519,900
27/11/2018 18.40 18.50 18.30 18.50 591,600
26/11/2018 17.90 18.40 17.90 18.30 661,000
23/11/2018 17.40 18.00 17.30 17.90 1,171,100
22/11/2018 18.30 18.40 17.20 17.30 2,710,300
21/11/2018 17.90 18.40 17.70 18.10 3,484,100
20/11/2018 18.60 18.80 17.80 17.90 2,640,800
19/11/2018 20.40 20.40 18.40 18.60 2,736,300
16/11/2018 20.80 21.00 20.50 20.50 295,500
15/11/2018 20.90 21.10 20.80 20.80 449,800
14/11/2018 21.00 21.40 20.80 20.80 668,100
13/11/2018 20.70 21.10 20.50 21.10 574,000
12/11/2018 20.50 20.80 20.50 20.70 497,400
09/11/2018 20.80 20.90 20.60 20.70 214,000
08/11/2018 21.20 21.30 20.80 20.80 455,900
07/11/2018 20.50 21.30 20.50 21.30 860,600
06/11/2018 20.40 20.70 20.40 20.50 375,300
05/11/2018 20.40 20.60 20.20 20.30 778,400
02/11/2018 20.40 20.70 20.40 20.40 873,400
01/11/2018 20.60 21.30 20.30 20.40 1,528,400
31/10/2018 20.40 20.80 20.30 20.30 644,200
30/10/2018 20.20 20.40 20.10 20.20 263,200
29/10/2018 20.20 20.30 20.00 20.20 190,100
26/10/2018 20.60 20.70 20.00 20.10 584,000
25/10/2018 20.20 20.60 20.00 20.60 598,200
24/10/2018 21.00 21.30 20.30 20.30 590,400
22/10/2018 21.40 21.60 21.00 21.40 1,057,800
19/10/2018 20.40 21.40 20.10 21.40 1,741,000
18/10/2018 20.50 20.60 20.40 20.40 295,200
17/10/2018 20.60 20.70 20.40 20.40 529,900
16/10/2018 20.50 20.80 20.10 20.40 1,200,700
12/10/2018 20.40 20.80 20.30 20.50 1,151,800
11/10/2018 21.00 21.10 20.40 20.40 943,100
10/10/2018 21.60 21.70 21.00 21.20 817,600
09/10/2018 21.30 21.70 21.30 21.70 720,800
08/10/2018 22.20 22.30 21.50 21.50 549,500
05/10/2018 22.40 22.60 22.10 22.10 575,300
04/10/2018 22.30 22.80 22.10 22.40 1,269,800
03/10/2018 22.30 22.60 22.20 22.40 535,500
02/10/2018 22.30 22.50 22.10 22.30 840,300
01/10/2018 22.20 22.50 22.00 22.40 710,900
28/09/2018 21.90 22.20 21.90 22.00 360,700
27/09/2018 22.20 22.20 21.80 21.90 693,700
26/09/2018 22.40 22.40 22.00 22.10 584,700
25/09/2018 22.50 22.50 22.30 22.30 235,200
24/09/2018 22.20 22.70 22.20 22.40 1,105,200
21/09/2018 22.30 22.60 22.00 22.10 1,269,600
20/09/2018 23.10 23.10 22.30 22.30 1,776,300
19/09/2018 23.40 23.40 22.90 22.90 643,500
18/09/2018 23.40 23.50 23.10 23.20 2,007,600
17/09/2018 23.10 23.30 23.00 23.20 450,500
14/09/2018 23.20 23.20 22.80 23.20 681,900
13/09/2018 23.40 23.50 22.90 23.20 318,000
12/09/2018 22.30 23.20 22.30 23.10 1,451,400
Remark : Volume from SET main board.