Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
62.25 64.50 61.25 63.25 13,734,600
Previous 4 weeks
(25/04/2018 to 23/05/2018)
63.50 67.25 60.50 62.50 38,462,100
Daily Historical Data
21/06/2018 60.00 60.00 56.25 57.25 3,166,800
20/06/2018 59.75 60.00 59.00 60.00 1,887,000
19/06/2018 61.25 61.50 58.25 60.00 4,013,300
18/06/2018 63.25 63.75 62.00 62.50 1,482,200
15/06/2018 64.75 64.75 62.75 63.25 2,541,300
14/06/2018 64.50 65.00 63.75 65.00 1,288,600
13/06/2018 65.25 65.50 64.75 64.75 1,720,500
12/06/2018 63.50 65.75 63.50 65.00 3,758,000
11/06/2018 63.25 63.50 62.75 63.50 822,200
08/06/2018 63.25 63.50 62.75 63.25 754,500
07/06/2018 63.25 64.00 63.00 63.25 784,200
06/06/2018 63.50 64.00 62.75 63.00 1,097,500
05/06/2018 62.75 63.75 62.50 63.25 692,000
04/06/2018 63.00 64.00 62.75 62.75 1,574,500
01/06/2018 63.25 63.25 62.75 63.00 600,200
31/05/2018 63.75 64.00 61.25 63.00 3,560,200
30/05/2018 63.00 64.50 63.00 64.00 2,023,400
28/05/2018 62.75 64.25 62.50 64.00 1,422,800
25/05/2018 62.75 63.00 62.00 62.75 1,094,900
24/05/2018 62.25 62.50 61.75 62.50 884,900
23/05/2018 62.75 63.50 62.00 62.50 2,285,900
22/05/2018 62.50 62.75 62.00 62.25 831,700
21/05/2018 61.75 63.00 61.50 62.50 1,085,600
18/05/2018 60.75 62.00 60.50 61.25 829,800
17/05/2018 62.25 62.50 61.00 61.25 1,661,900
16/05/2018 62.25 63.00 61.75 62.25 1,338,000
15/05/2018 64.50 64.50 62.75 63.25 1,263,300
14/05/2018 65.00 65.00 63.75 64.50 994,800
11/05/2018 62.25 65.00 62.25 64.50 1,964,700
10/05/2018 63.50 63.50 61.50 62.25 1,243,500
09/05/2018 64.50 64.75 62.75 63.50 1,364,300
08/05/2018 65.50 65.75 63.75 64.50 1,414,200
07/05/2018 66.00 66.25 65.25 66.00 2,008,500
04/05/2018 66.25 67.25 66.00 66.50 3,203,800
03/05/2018 66.25 67.25 65.75 66.75 3,611,500
02/05/2018 65.25 66.50 65.00 66.00 3,312,700
30/04/2018 66.00 66.25 65.50 65.75 1,393,700
27/04/2018 65.00 65.75 64.75 65.50 2,509,000
26/04/2018 64.75 65.50 64.25 64.75 2,717,800
25/04/2018 63.50 65.50 63.50 64.00 3,427,400
24/04/2018 64.00 64.50 63.50 63.75 1,673,400
23/04/2018 64.50 64.75 64.00 64.00 931,400
20/04/2018 64.50 64.75 63.50 64.25 1,920,000
19/04/2018 65.00 65.00 64.25 65.00 2,120,200
18/04/2018 63.75 65.25 63.75 65.25 3,670,700
17/04/2018 63.50 63.75 63.00 63.50 1,149,400
12/04/2018 64.75 65.00 63.50 63.50 1,552,400
11/04/2018 62.50 64.75 62.50 64.75 2,968,400
10/04/2018 62.50 62.75 61.25 62.50 1,372,400
09/04/2018 60.75 62.75 60.25 62.50 2,497,900
05/04/2018 60.00 60.75 59.25 60.50 3,705,700
04/04/2018 62.25 62.25 59.75 60.00 3,273,700
03/04/2018 63.00 63.00 61.00 62.25 2,446,700
02/04/2018 63.00 63.75 62.75 63.00 1,538,300
30/03/2018 63.25 63.50 62.25 63.25 1,697,900
29/03/2018 62.25 62.50 61.75 62.50 2,905,800
28/03/2018 63.75 64.25 62.50 63.00 3,137,500
27/03/2018 65.25 66.00 63.25 63.75 3,474,900
26/03/2018 63.50 65.00 63.25 65.00 3,488,500
23/03/2018 63.00 63.75 62.50 63.50 1,082,100
Remark : Volume from SET main board.