Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 14, 2018 to Dec 12, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
65.25 69.25 64.75 66.25 12,944,100
Previous 4 weeks
(12/10/2018 to 12/11/2018)
66.25 70.00 60.50 65.50 31,721,200
Daily Historical Data
12/12/2018 68.00 69.25 68.00 69.00 1,760,100
11/12/2018 68.50 68.50 66.75 67.50 1,641,000
07/12/2018 68.75 70.00 68.75 69.00 972,700
06/12/2018 68.25 69.75 68.25 68.75 1,195,600
04/12/2018 70.00 70.00 69.25 70.00 1,984,600
03/12/2018 67.75 70.50 67.25 69.50 3,282,400
30/11/2018 68.25 69.25 67.25 67.25 3,808,700
29/11/2018 68.50 68.75 68.00 68.25 993,700
28/11/2018 67.75 68.50 67.25 68.25 1,088,100
27/11/2018 66.00 67.50 66.00 67.25 1,354,200
26/11/2018 66.00 66.25 65.50 66.25 1,296,900
23/11/2018 66.50 66.50 65.25 66.00 2,024,400
22/11/2018 66.25 67.25 65.75 66.50 961,100
21/11/2018 65.00 67.00 65.00 66.50 997,400
20/11/2018 67.50 67.75 65.00 65.50 1,223,600
19/11/2018 66.75 68.25 66.75 67.50 743,000
16/11/2018 67.75 68.75 67.00 67.50 754,900
15/11/2018 67.50 69.25 67.50 67.75 1,665,900
14/11/2018 67.00 68.75 66.75 67.00 1,310,200
13/11/2018 65.25 68.00 64.75 67.00 1,966,700
12/11/2018 67.25 67.25 64.75 65.50 1,538,600
09/11/2018 69.00 69.00 67.50 67.75 755,200
08/11/2018 70.00 70.00 68.50 69.00 830,400
07/11/2018 67.00 69.00 67.00 69.00 2,439,700
06/11/2018 67.50 68.25 66.75 66.75 1,006,300
05/11/2018 66.75 67.50 66.00 67.25 1,293,700
02/11/2018 65.25 68.75 65.25 66.75 4,146,100
01/11/2018 65.50 66.25 64.50 64.50 1,677,500
31/10/2018 64.25 65.25 63.75 65.25 2,368,100
30/10/2018 63.75 64.25 63.00 63.50 1,456,500
29/10/2018 63.50 64.25 63.00 63.50 752,100
26/10/2018 64.00 64.25 62.75 63.50 936,900
25/10/2018 62.50 64.50 60.50 64.50 2,808,600
24/10/2018 64.00 65.25 63.25 63.75 1,257,500
22/10/2018 64.75 65.75 63.75 65.25 614,100
19/10/2018 65.00 65.75 63.75 64.75 2,282,000
18/10/2018 66.00 66.50 65.00 65.75 861,500
17/10/2018 68.00 68.25 66.50 66.75 1,224,600
16/10/2018 66.75 67.50 65.75 67.00 1,170,600
12/10/2018 66.25 67.50 66.00 66.75 2,301,200
11/10/2018 64.25 65.75 64.00 65.25 2,597,400
10/10/2018 63.75 67.50 63.75 67.00 3,822,300
09/10/2018 63.75 65.00 63.25 63.50 2,902,000
08/10/2018 66.00 66.50 63.25 64.00 2,313,800
05/10/2018 66.00 67.00 66.00 66.25 2,017,600
04/10/2018 66.50 66.50 65.75 66.00 3,393,600
03/10/2018 68.50 69.00 66.50 66.75 1,901,600
02/10/2018 70.25 70.50 67.25 68.25 4,681,300
01/10/2018 71.00 71.25 70.25 71.00 1,292,200
28/09/2018 70.00 70.75 69.75 70.50 1,527,700
27/09/2018 69.75 70.25 69.50 70.00 2,769,000
26/09/2018 69.50 69.75 69.25 69.75 1,397,100
25/09/2018 70.25 70.50 69.00 69.75 1,134,700
24/09/2018 69.50 71.25 69.50 70.25 1,241,500
21/09/2018 70.00 72.00 69.75 70.25 2,904,500
20/09/2018 70.50 71.00 69.50 70.00 2,969,500
19/09/2018 68.75 71.25 68.50 70.75 5,666,800
18/09/2018 67.00 69.75 67.00 69.00 3,524,700
17/09/2018 66.50 68.00 66.00 67.50 1,920,600
14/09/2018 67.50 67.75 66.50 66.50 1,949,700
Remark : Volume from SET main board.