Historical Price
Email This Print This 
Filter Dates:
From / / To / /

Historical price from Jun 22, 2018 to Sep 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2018 to 05/09/2018)
22.10 22.70 21.10 22.20 5,609,900
Previous 4 weeks
(23/07/2018 to 22/08/2018)
20.80 22.20 20.80 22.10 7,402,500
Daily Historical Data
19/09/2018 22.60 22.60 22.50 22.50 16,400
18/09/2018 22.50 22.50 22.40 22.50 25,100
17/09/2018 22.40 22.40 22.40 22.40 55,100
14/09/2018 22.40 22.40 22.40 22.40 28,400
13/09/2018 22.30 22.40 22.30 22.40 71,400
12/09/2018 22.20 22.30 22.20 22.30 28,600
11/09/2018 22.30 22.30 22.20 22.20 88,500
10/09/2018 22.30 22.30 22.20 22.30 202,400
07/09/2018 22.30 22.30 22.30 22.30 100
06/09/2018 22.20 22.30 22.20 22.20 27,400
05/09/2018 22.30 22.30 22.20 22.20 120,900
04/09/2018 22.30 22.30 22.20 22.30 34,100
03/09/2018 22.20 22.30 22.20 22.30 289,000
31/08/2018 22.70 22.70 22.20 22.30 44,500
30/08/2018 22.10 22.20 22.10 22.10 138,200
29/08/2018 22.00 22.10 22.00 22.10 1,440,100
28/08/2018 22.00 22.00 22.00 22.00 854,500
27/08/2018 22.00 22.10 22.00 22.00 310,100
24/08/2018 22.00 22.20 21.10 22.10 2,010,200
23/08/2018 22.10 22.20 22.00 22.20 368,300
22/08/2018 22.00 22.20 22.00 22.10 483,200
21/08/2018 22.10 22.10 21.90 22.10 394,000
20/08/2018 21.70 22.00 21.70 21.90 430,500
17/08/2018 21.70 21.70 21.70 21.70 240,100
16/08/2018 21.60 21.70 21.60 21.70 531,900
15/08/2018 21.70 21.70 21.60 21.60 76,500
14/08/2018 21.50 21.70 21.50 21.60 2,188,400
10/08/2018 21.60 21.60 21.50 21.50 31,500
09/08/2018 21.50 21.60 21.50 21.50 105,200
08/08/2018 21.60 21.60 21.50 21.50 28,000
07/08/2018 21.40 21.50 21.40 21.50 1,367,200
06/08/2018 21.30 21.40 21.30 21.40 7,400
03/08/2018 21.30 21.40 21.30 21.30 14,500
02/08/2018 21.30 21.30 21.20 21.30 249,800
01/08/2018 21.30 21.30 21.20 21.30 86,000
31/07/2018 21.00 21.30 21.00 21.20 38,000
26/07/2018 21.00 21.00 21.00 21.00 323,000
25/07/2018 21.00 21.00 21.00 21.00 233,900
24/07/2018 20.90 20.90 20.90 20.90 16,000
23/07/2018 20.80 20.90 20.80 20.90 557,400
20/07/2018 20.80 20.80 20.80 20.80 168,500
19/07/2018 20.80 20.80 20.70 20.80 57,600
18/07/2018 20.70 20.80 20.70 20.70 191,900
17/07/2018 20.80 20.80 20.70 20.70 86,200
16/07/2018 20.80 20.80 20.80 20.80 711,500
13/07/2018 20.80 20.80 20.80 20.80 66,000
12/07/2018 20.80 20.80 20.80 20.80 1,200
11/07/2018 20.80 20.80 20.80 20.80 834,200
10/07/2018 20.80 20.80 20.80 20.80 852,400
09/07/2018 20.80 20.80 20.80 20.80 7,400
06/07/2018 20.80 20.80 20.70 20.80 17,600
05/07/2018 20.70 20.80 20.70 20.80 21,900
04/07/2018 20.60 20.70 20.60 20.70 34,900
03/07/2018 20.70 20.70 20.60 20.60 36,900
29/06/2018 20.70 20.80 20.60 20.70 144,400
28/06/2018 20.80 20.80 20.70 20.80 152,400
27/06/2018 20.90 21.00 20.90 20.90 34,000
26/06/2018 20.90 20.90 20.90 20.90 5,100
25/06/2018 20.90 20.90 20.80 20.90 84,700
22/06/2018 20.90 20.90 20.90 20.90 61,200
Remark : Volume from SET main board.