Historical Price

Historical Price

Filter Dates:
From To

Historical price from Mar 26, 2018 to Jun 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
25.25 25.50 24.90 24.90 2,078,100
Previous 4 weeks
(26/04/2018 to 24/05/2018)
27.25 27.50 24.90 25.00 6,839,800
Daily Historical Data
22/06/2018 24.30 24.40 24.30 24.30 143,600
21/06/2018 24.60 24.60 24.30 24.30 326,000
20/06/2018 24.50 24.60 24.40 24.50 129,200
19/06/2018 24.70 24.70 24.40 24.40 424,400
18/06/2018 24.90 24.90 24.70 24.70 291,000
15/06/2018 24.90 25.00 24.70 24.90 415,300
14/06/2018 24.90 25.00 24.80 24.90 232,800
13/06/2018 25.00 25.25 24.90 24.90 197,500
12/06/2018 25.00 25.25 24.90 25.00 87,300
11/06/2018 24.90 25.00 24.90 24.90 212,500
08/06/2018 25.00 25.00 24.90 24.90 230,300
07/06/2018 25.00 25.25 24.90 24.90 358,000
06/06/2018 25.00 25.25 25.00 25.00 56,600
05/06/2018 25.00 25.25 25.00 25.25 186,800
04/06/2018 25.25 25.25 24.90 25.00 198,900
01/06/2018 25.25 25.25 25.00 25.25 497,300
31/05/2018 25.25 25.50 25.25 25.25 171,900
30/05/2018 25.25 25.50 25.25 25.25 112,900
28/05/2018 25.25 25.50 25.25 25.25 118,900
25/05/2018 25.25 25.50 25.00 25.25 146,500
24/05/2018 25.50 25.50 25.00 25.00 153,300
23/05/2018 25.25 25.50 25.00 25.50 172,700
22/05/2018 25.25 25.50 25.00 25.25 56,000
21/05/2018 25.25 25.25 25.00 25.25 173,900
18/05/2018 25.50 25.50 25.00 25.00 159,800
17/05/2018 25.25 25.50 25.00 25.50 132,200
16/05/2018 25.50 25.50 25.00 25.25 177,700
15/05/2018 25.25 25.50 25.25 25.50 232,700
14/05/2018 25.25 25.25 25.00 25.25 355,300
11/05/2018 24.90 25.00 24.90 25.00 523,000
10/05/2018 25.50 25.50 24.90 24.90 1,132,000
09/05/2018 26.25 26.50 25.25 25.50 1,716,100
08/05/2018 27.00 27.25 26.75 27.00 305,200
07/05/2018 27.00 27.25 27.00 27.00 111,500
04/05/2018 27.00 27.25 26.75 27.00 243,100
03/05/2018 27.00 27.25 27.00 27.00 364,600
02/05/2018 27.50 27.50 27.00 27.25 247,500
30/04/2018 27.50 27.50 27.00 27.50 206,300
27/04/2018 27.25 27.50 27.00 27.50 262,900
26/04/2018 27.25 27.50 27.00 27.00 114,000
25/04/2018 27.00 27.25 27.00 27.25 357,000
24/04/2018 27.50 27.75 27.00 27.25 788,500
23/04/2018 28.00 28.00 27.50 27.50 336,100
20/04/2018 28.00 28.25 27.75 27.75 854,800
19/04/2018 29.50 30.00 29.50 29.75 1,543,200
18/04/2018 29.50 29.50 29.25 29.50 337,900
17/04/2018 29.50 29.75 29.25 29.50 247,500
12/04/2018 29.50 29.50 29.25 29.50 92,900
11/04/2018 29.25 29.50 29.25 29.50 64,300
10/04/2018 29.25 29.50 29.00 29.00 366,700
09/04/2018 29.00 29.25 29.00 29.25 100,200
05/04/2018 29.25 29.25 28.75 29.25 198,600
04/04/2018 29.50 29.50 28.75 29.00 441,900
03/04/2018 29.50 29.50 29.25 29.50 88,100
02/04/2018 29.50 29.50 29.25 29.50 105,900
30/03/2018 29.50 29.50 29.00 29.50 126,300
29/03/2018 29.50 29.50 29.00 29.00 378,000
28/03/2018 29.50 29.50 29.25 29.50 192,700
27/03/2018 29.50 29.75 29.25 29.25 110,600
26/03/2018 29.25 29.50 29.25 29.25 67,600
Remark : Volume from SET main board.