Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 27, 2018 to Sep 24, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
23.00 23.90 23.00 23.20 5,507,500
Previous 4 weeks
(26/07/2018 to 27/08/2018)
22.70 24.70 22.10 23.00 22,521,000
Daily Historical Data
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
11/09/2018 23.20 23.20 22.30 22.30 1,334,400
10/09/2018 23.40 23.40 23.00 23.20 670,400
07/09/2018 23.60 23.60 23.40 23.40 260,000
06/09/2018 23.30 23.80 23.30 23.60 783,700
05/09/2018 23.90 23.90 23.30 23.30 339,100
04/09/2018 23.70 23.90 23.30 23.90 1,031,100
03/09/2018 23.70 23.90 23.40 23.70 538,700
31/08/2018 23.40 23.80 23.30 23.80 240,500
30/08/2018 23.70 23.90 23.40 23.60 547,600
29/08/2018 23.40 23.50 23.20 23.40 356,700
28/08/2018 23.00 23.40 23.00 23.40 739,700
27/08/2018 23.20 23.20 22.80 23.00 671,900
24/08/2018 23.20 23.30 23.00 23.20 175,100
23/08/2018 23.00 23.30 22.70 23.20 861,000
22/08/2018 23.20 23.40 23.20 23.20 442,000
21/08/2018 23.30 23.50 23.10 23.20 433,400
20/08/2018 23.20 23.50 23.10 23.30 361,300
17/08/2018 23.40 23.50 23.10 23.20 423,200
16/08/2018 23.10 23.40 23.00 23.20 900,100
15/08/2018 23.80 23.80 23.40 23.40 167,400
14/08/2018 23.40 23.70 22.80 23.60 1,698,900
10/08/2018 24.00 24.10 23.40 23.40 733,300
09/08/2018 24.40 24.50 23.90 24.30 693,900
08/08/2018 23.20 24.30 23.20 24.30 1,164,200
07/08/2018 23.30 23.60 22.80 23.10 1,192,800
06/08/2018 24.00 24.70 23.10 23.10 2,844,400
03/08/2018 23.40 24.10 23.30 24.00 2,717,100
02/08/2018 23.00 23.30 22.90 23.20 1,293,300
01/08/2018 22.80 23.40 22.60 23.00 2,388,100
31/07/2018 22.70 23.20 22.10 22.50 2,262,200
26/07/2018 22.70 23.10 22.50 22.50 1,097,400
25/07/2018 22.50 22.90 22.40 22.70 725,700
24/07/2018 22.60 22.70 22.00 22.40 577,100
23/07/2018 22.20 22.60 22.20 22.60 535,100
20/07/2018 22.10 22.40 22.10 22.30 279,100
19/07/2018 22.10 22.40 21.90 22.00 412,900
18/07/2018 22.50 22.60 22.10 22.10 729,300
17/07/2018 22.90 22.90 22.40 22.50 813,300
16/07/2018 22.50 22.90 22.50 22.90 310,900
13/07/2018 22.90 23.00 22.40 22.50 728,300
12/07/2018 22.90 23.20 22.80 22.80 1,388,100
11/07/2018 22.90 23.00 22.50 22.80 1,742,300
10/07/2018 22.90 23.20 22.80 23.20 1,150,800
09/07/2018 21.60 22.50 21.60 22.50 679,100
06/07/2018 21.60 21.80 20.80 21.50 2,432,300
05/07/2018 22.40 22.70 21.40 21.60 1,183,400
04/07/2018 22.40 22.90 22.40 22.40 839,600
03/07/2018 22.00 22.90 22.00 22.70 1,382,700
29/06/2018 22.70 22.70 21.40 21.50 1,866,900
28/06/2018 23.60 23.80 22.70 22.70 1,132,600
27/06/2018 23.70 23.90 23.50 23.50 684,500
Remark : Volume from SET main board.