Historical Price

Historical Price

Filter Dates:
From To

Historical price from Jun 26, 2018 to Sep 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
23.10 23.20 22.50 22.50 2,625,100
Previous 4 weeks
(25/07/2018 to 24/08/2018)
23.80 23.90 23.00 23.10 4,660,800
Daily Historical Data
21/09/2018 22.20 22.20 22.10 22.20 173,300
20/09/2018 22.30 22.30 22.10 22.20 228,600
19/09/2018 22.30 22.30 22.10 22.20 379,600
18/09/2018 22.20 22.30 22.20 22.30 203,800
17/09/2018 22.30 22.40 22.20 22.20 298,200
14/09/2018 22.10 22.50 22.10 22.20 562,900
13/09/2018 22.00 22.00 21.90 22.00 753,000
12/09/2018 22.50 22.50 21.90 22.00 761,400
11/09/2018 22.50 22.60 22.40 22.40 401,900
10/09/2018 22.60 22.60 22.50 22.50 123,300
07/09/2018 22.60 22.60 22.50 22.50 281,600
06/09/2018 22.80 22.90 22.50 22.60 416,600
05/09/2018 22.90 22.90 22.70 22.90 461,700
04/09/2018 22.90 22.90 22.80 22.90 243,200
03/09/2018 23.00 23.00 22.90 22.90 120,100
31/08/2018 23.00 23.00 22.90 23.00 327,200
30/08/2018 23.10 23.20 23.00 23.00 343,600
29/08/2018 23.20 23.20 23.00 23.10 172,300
28/08/2018 23.20 23.20 23.10 23.20 162,300
27/08/2018 23.10 23.20 23.00 23.20 96,500
24/08/2018 23.20 23.20 23.10 23.10 138,100
23/08/2018 23.10 23.20 23.00 23.10 230,700
22/08/2018 23.20 23.50 23.20 23.40 406,600
21/08/2018 23.30 23.40 23.20 23.30 349,000
20/08/2018 23.40 23.40 23.20 23.30 295,500
17/08/2018 23.40 23.50 23.30 23.40 307,600
16/08/2018 23.40 23.50 23.30 23.40 213,300
15/08/2018 23.50 23.50 23.40 23.50 82,700
14/08/2018 23.50 23.50 23.40 23.50 286,000
10/08/2018 23.60 23.70 23.40 23.50 612,100
09/08/2018 23.80 23.90 23.80 23.80 136,600
08/08/2018 23.70 23.80 23.60 23.80 93,400
07/08/2018 23.60 23.70 23.60 23.70 110,200
06/08/2018 23.70 23.70 23.60 23.60 160,700
03/08/2018 23.70 23.70 23.60 23.70 133,200
02/08/2018 23.90 23.90 23.50 23.70 253,500
01/08/2018 23.60 23.90 23.60 23.80 174,700
31/07/2018 23.70 23.80 23.60 23.60 166,600
26/07/2018 23.80 23.80 23.60 23.60 310,100
25/07/2018 23.80 23.90 23.60 23.80 200,200
24/07/2018 23.80 23.80 23.70 23.70 169,900
23/07/2018 23.60 23.80 23.60 23.80 156,000
20/07/2018 23.50 23.60 23.40 23.50 193,500
19/07/2018 23.40 23.50 23.30 23.50 92,500
18/07/2018 23.30 23.40 23.30 23.40 100,700
17/07/2018 23.40 23.40 23.20 23.20 229,800
16/07/2018 23.40 23.50 23.30 23.40 125,200
13/07/2018 23.50 23.60 23.40 23.40 276,200
12/07/2018 23.40 23.60 23.40 23.50 135,800
11/07/2018 23.40 23.50 23.40 23.40 41,400
10/07/2018 23.50 23.50 23.30 23.40 106,400
09/07/2018 23.40 23.50 23.30 23.30 458,300
06/07/2018 23.40 23.50 23.40 23.50 185,400
05/07/2018 23.60 23.80 23.40 23.40 335,900
04/07/2018 23.80 23.80 23.60 23.70 120,500
03/07/2018 23.50 23.70 23.40 23.70 73,100
29/06/2018 24.10 24.10 23.50 23.60 335,000
28/06/2018 24.10 24.20 24.00 24.00 132,000
27/06/2018 24.00 24.30 24.00 24.00 99,300
26/06/2018 24.10 24.30 24.10 24.10 120,000
Remark : Volume from SET main board.