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

Historical price from Apr 23, 2018 to Jul 18, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
21.00 21.00 20.60 20.70 1,168,800
Previous 4 weeks
(22/05/2018 to 19/06/2018)
21.50 21.60 20.90 21.00 1,947,300
Daily Historical Data
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
21/06/2018 20.90 21.00 20.80 20.90 87,800
20/06/2018 21.00 21.00 21.00 21.00 527,400
19/06/2018 20.90 21.00 20.90 21.00 164,700
18/06/2018 21.10 21.10 20.90 20.90 162,200
15/06/2018 21.10 21.10 21.00 21.10 22,600
14/06/2018 21.00 21.00 20.90 21.00 139,200
13/06/2018 21.10 21.10 21.00 21.00 57,500
12/06/2018 21.10 21.10 21.10 21.10 135,200
11/06/2018 21.00 21.10 21.00 21.10 30,400
08/06/2018 21.10 21.10 21.00 21.10 174,300
07/06/2018 21.10 21.10 21.10 21.10 252,000
06/06/2018 21.20 21.20 21.20 21.20 80,000
05/06/2018 21.20 21.20 21.20 21.20 32,400
04/06/2018 21.30 21.30 21.20 21.20 162,500
01/06/2018 21.30 21.30 21.20 21.30 13,500
31/05/2018 21.20 21.20 21.20 21.20 9,600
30/05/2018 21.20 21.30 21.20 21.20 6,500
28/05/2018 21.30 21.30 21.20 21.20 8,100
25/05/2018 21.30 21.30 21.20 21.30 17,100
24/05/2018 21.30 21.40 21.20 21.20 78,400
23/05/2018 21.50 21.60 21.50 21.60 206,700
22/05/2018 21.50 21.50 21.40 21.50 194,400
21/05/2018 21.50 21.50 21.50 21.50 240,500
18/05/2018 21.50 21.50 21.40 21.50 131,600
17/05/2018 21.50 21.60 21.50 21.50 194,000
16/05/2018 21.60 21.60 21.50 21.50 117,500
15/05/2018 21.40 21.50 21.40 21.50 114,900
14/05/2018 21.50 21.50 21.40 21.40 65,700
11/05/2018 21.50 21.60 21.50 21.50 63,900
10/05/2018 21.40 21.40 21.30 21.40 73,600
09/05/2018 21.30 21.40 21.30 21.40 58,800
08/05/2018 21.20 21.60 21.20 21.50 22,200
07/05/2018 21.20 21.20 21.20 21.20 310,100
04/05/2018 21.20 21.20 21.10 21.20 81,200
03/05/2018 21.10 21.20 21.10 21.20 157,200
02/05/2018 21.10 21.20 21.10 21.20 59,600
30/04/2018 21.20 21.20 21.10 21.10 55,100
27/04/2018 21.10 21.20 21.10 21.20 150,500
26/04/2018 21.20 21.20 21.20 21.20 55,000
25/04/2018 21.10 21.20 21.10 21.10 77,300
24/04/2018 21.20 21.20 21.10 21.10 65,300
23/04/2018 21.20 21.20 21.10 21.20 118,300
Remark : Volume from SET main board.