Historical Price


Sent Email |Print
Filter Dates:
From / / To / /

Historical price from Sep 18, 2018 to Dec 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
23.00 23.30 21.40 23.20 1,550,000
Previous 4 weeks
(17/10/2018 to 14/11/2018)
26.00 26.00 22.60 23.00 6,663,200
Daily Historical Data
14/12/2018 24.30 24.40 23.90 24.20 145,600
13/12/2018 25.00 25.00 24.20 24.30 92,900
12/12/2018 24.60 25.25 24.60 24.90 304,600
11/12/2018 24.70 24.70 24.40 24.60 189,300
07/12/2018 24.70 24.70 24.60 24.60 66,100
06/12/2018 24.90 24.90 24.50 24.70 461,600
04/12/2018 25.75 25.75 25.00 25.25 177,900
03/12/2018 25.75 26.00 25.25 25.50 603,600
30/11/2018 24.50 25.25 24.20 25.25 462,100
29/11/2018 23.30 24.40 23.30 24.40 564,900
28/11/2018 22.90 23.30 22.90 23.20 130,500
27/11/2018 22.90 23.10 22.80 22.90 71,700
26/11/2018 22.60 22.90 22.40 22.90 120,600
23/11/2018 22.40 22.70 22.20 22.60 110,600
22/11/2018 22.50 22.80 22.20 22.40 118,400
21/11/2018 22.30 22.70 21.40 22.50 198,900
20/11/2018 22.70 22.70 22.20 22.40 250,700
19/11/2018 22.40 22.80 22.30 22.70 136,600
16/11/2018 22.20 22.50 22.00 22.40 101,600
15/11/2018 23.00 23.00 22.00 22.00 310,400
14/11/2018 23.10 23.10 22.90 23.00 233,300
13/11/2018 23.10 23.40 22.60 23.10 770,200
12/11/2018 24.00 24.10 22.90 23.10 581,700
09/11/2018 23.60 23.60 23.10 23.50 351,300
08/11/2018 24.20 24.20 23.60 23.60 519,700
07/11/2018 23.80 24.20 23.80 24.20 416,200
06/11/2018 23.90 24.00 23.80 23.80 56,400
05/11/2018 24.10 24.10 23.50 23.90 169,400
02/11/2018 24.30 24.50 24.00 24.10 724,000
01/11/2018 24.00 24.50 24.00 24.20 191,300
31/10/2018 24.00 24.20 23.90 24.00 97,100
30/10/2018 24.10 24.20 23.80 24.00 64,400
29/10/2018 24.10 24.50 24.00 24.10 71,700
26/10/2018 24.20 24.20 23.90 24.10 84,800
25/10/2018 23.20 24.20 22.90 24.20 861,300
24/10/2018 24.10 24.10 23.30 23.30 525,100
22/10/2018 24.80 24.90 24.10 24.20 245,300
19/10/2018 25.25 25.25 24.60 24.80 440,600
18/10/2018 25.50 25.75 25.25 25.25 131,100
17/10/2018 26.00 26.00 25.50 25.50 128,300
16/10/2018 26.00 26.00 25.50 25.75 186,600
12/10/2018 25.50 26.25 25.50 26.00 290,600
11/10/2018 24.50 25.75 24.40 25.50 624,800
10/10/2018 25.75 26.50 25.50 26.00 1,010,800
09/10/2018 26.00 26.25 25.25 25.75 1,203,100
08/10/2018 26.75 26.75 25.75 26.25 1,778,500
05/10/2018 28.25 28.25 27.00 27.25 1,428,800
04/10/2018 28.50 28.50 28.00 28.25 480,700
03/10/2018 29.25 29.25 28.50 28.50 461,900
02/10/2018 29.50 29.75 29.00 29.25 234,100
01/10/2018 28.75 29.50 28.25 29.50 995,700
28/09/2018 28.50 29.25 28.50 28.75 628,200
27/09/2018 29.00 29.00 28.50 28.50 305,100
26/09/2018 29.25 29.50 28.75 29.00 356,700
25/09/2018 29.25 29.50 29.00 29.50 746,000
24/09/2018 29.75 29.75 29.25 29.25 619,500
21/09/2018 29.75 29.75 29.25 29.75 637,800
20/09/2018 30.00 30.00 29.25 29.75 784,400
19/09/2018 29.75 30.00 29.50 29.75 618,800
18/09/2018 29.75 30.00 29.75 29.75 462,400
Remark : Volume from SET main board.