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

Historical price from Aug 27, 2018 to Nov 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2018 to 06/11/2018)
22.30 22.70 21.40 22.60 2,032,200
Previous 4 weeks
(24/09/2018 to 22/10/2018)
22.50 22.60 22.10 22.30 3,934,500
Daily Historical Data
20/11/2018 22.90 22.90 22.80 22.80 147,300
19/11/2018 22.80 22.90 22.70 22.80 10,200
16/11/2018 22.90 22.90 22.70 22.90 32,200
15/11/2018 22.70 23.00 22.70 23.00 146,000
14/11/2018 22.70 22.80 22.70 22.70 19,100
13/11/2018 22.60 22.70 22.60 22.70 113,300
12/11/2018 22.60 22.70 22.60 22.60 22,500
09/11/2018 22.60 22.70 22.50 22.60 7,900
08/11/2018 22.70 22.70 22.70 22.70 18,100
07/11/2018 22.70 22.70 22.60 22.70 65,000
06/11/2018 22.50 22.70 22.50 22.60 29,400
05/11/2018 22.50 22.60 22.50 22.60 32,600
02/11/2018 22.50 22.50 21.40 22.50 1,490,800
01/11/2018 22.50 22.50 22.40 22.50 20,300
31/10/2018 22.50 22.50 22.50 22.50 153,600
30/10/2018 22.50 22.50 22.50 22.50 9,600
29/10/2018 22.40 22.50 22.40 22.40 12,700
26/10/2018 22.40 22.40 22.30 22.40 47,000
25/10/2018 22.10 22.30 22.10 22.30 144,600
24/10/2018 22.30 22.30 22.20 22.30 91,600
22/10/2018 22.30 22.40 22.30 22.30 41,800
19/10/2018 22.40 22.40 22.30 22.30 99,100
18/10/2018 22.40 22.50 22.40 22.50 1,055,100
17/10/2018 22.40 22.50 22.30 22.40 99,800
16/10/2018 22.40 22.40 22.40 22.40 200
12/10/2018 22.30 22.40 22.30 22.30 517,100
11/10/2018 22.30 22.40 22.20 22.30 404,400
10/10/2018 22.40 22.40 22.30 22.40 2,800
09/10/2018 22.30 22.40 22.30 22.40 88,900
08/10/2018 22.30 22.40 22.10 22.30 231,100
05/10/2018 - - - - 0
04/10/2018 22.30 22.40 22.30 22.30 334,400
03/10/2018 22.30 22.50 22.30 22.30 71,800
02/10/2018 22.40 22.40 22.30 22.40 663,800
01/10/2018 22.40 22.40 22.40 22.40 2,200
28/09/2018 22.40 22.50 22.40 22.40 84,100
27/09/2018 22.40 22.40 22.30 22.30 47,600
26/09/2018 22.40 22.40 22.40 22.40 10,700
25/09/2018 22.50 22.50 22.40 22.40 122,000
24/09/2018 22.50 22.60 22.50 22.50 57,600
21/09/2018 22.50 22.60 22.50 22.50 11,400
20/09/2018 22.40 22.60 22.40 22.50 64,500
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
Remark : Volume from SET main board.