Historical Price

Historical Price

Filter Dates:
From To

Historical price from Sep 19, 2018 to Dec 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2018 to 29/11/2018)
19.70 20.00 19.70 19.90 1,164,400
Previous 4 weeks
(18/10/2018 to 15/11/2018)
21.90 21.90 19.70 19.70 3,718,000
Daily Historical Data
17/12/2018 19.80 19.80 19.60 19.70 244,800
14/12/2018 20.00 20.00 19.60 19.70 154,600
13/12/2018 20.00 20.10 19.80 20.00 152,800
12/12/2018 19.80 20.00 19.70 19.90 105,600
11/12/2018 19.90 19.90 19.70 19.80 63,000
07/12/2018 19.90 19.90 19.80 19.80 48,400
06/12/2018 20.00 20.00 19.80 19.80 142,400
04/12/2018 19.90 20.00 19.80 20.00 205,000
03/12/2018 19.90 20.00 19.80 19.80 46,500
30/11/2018 19.80 19.90 19.80 19.80 81,800
29/11/2018 19.90 20.00 19.90 19.90 114,100
28/11/2018 20.00 20.00 19.80 19.90 121,200
27/11/2018 20.00 20.00 19.80 20.00 56,800
26/11/2018 19.90 20.00 19.90 20.00 153,900
23/11/2018 19.90 19.90 19.80 19.90 178,200
22/11/2018 19.80 20.00 19.80 19.80 125,100
21/11/2018 19.80 20.00 19.70 19.80 143,600
20/11/2018 19.90 19.90 19.80 19.80 118,500
19/11/2018 19.90 20.00 19.80 19.90 76,300
16/11/2018 19.70 19.90 19.70 19.90 76,700
15/11/2018 20.00 20.10 19.70 19.70 101,000
14/11/2018 20.00 20.10 20.00 20.00 54,600
13/11/2018 20.00 20.10 19.90 20.10 35,400
12/11/2018 19.90 20.10 19.90 20.10 239,400
09/11/2018 20.10 20.10 19.90 20.00 455,800
08/11/2018 20.50 20.50 19.90 20.10 729,000
07/11/2018 20.50 20.60 20.40 20.50 261,100
06/11/2018 20.90 21.00 20.90 21.00 21,800
05/11/2018 21.00 21.00 20.90 21.00 60,100
02/11/2018 21.00 21.10 20.90 21.00 72,500
01/11/2018 20.90 21.00 20.80 20.90 122,100
31/10/2018 20.60 20.90 20.60 20.80 133,300
30/10/2018 20.70 20.70 20.50 20.60 314,300
29/10/2018 21.00 21.00 20.70 20.70 69,800
26/10/2018 20.80 21.00 20.70 21.00 91,000
25/10/2018 21.00 21.00 20.70 20.90 235,000
24/10/2018 21.20 21.30 20.90 21.00 469,500
22/10/2018 21.40 21.60 21.40 21.50 100,400
19/10/2018 21.70 21.80 21.50 21.60 116,400
18/10/2018 21.90 21.90 21.70 21.70 35,500
17/10/2018 22.00 22.00 21.70 21.70 254,500
16/10/2018 21.90 22.00 21.90 22.00 143,100
12/10/2018 21.50 21.90 21.40 21.80 249,700
11/10/2018 21.50 21.70 21.40 21.50 463,400
10/10/2018 21.90 21.90 21.80 21.80 105,000
09/10/2018 21.90 22.00 21.80 21.90 234,200
08/10/2018 22.10 22.10 21.90 21.90 287,600
05/10/2018 22.00 22.10 22.00 22.00 145,400
04/10/2018 22.10 22.10 22.00 22.10 67,700
03/10/2018 22.00 22.20 22.00 22.20 132,000
02/10/2018 22.10 22.20 22.00 22.00 138,000
01/10/2018 22.10 22.20 22.00 22.10 151,000
28/09/2018 22.10 22.10 22.00 22.10 239,800
27/09/2018 22.10 22.10 22.00 22.00 223,900
26/09/2018 22.20 22.20 22.00 22.00 209,200
25/09/2018 22.10 22.20 22.00 22.20 161,700
24/09/2018 22.10 22.20 22.10 22.10 340,000
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
Remark : Volume from SET main board.