Historical Price

Filter Dates:
From / / To / /

Historical price from May 21, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
58.50 63.75 57.50 63.00 20,712,300
Previous 4 weeks
(19/06/2018 to 17/07/2018)
61.25 61.50 53.75 58.50 32,354,500
Daily Historical Data
17/08/2018 64.25 64.25 63.00 63.00 925,100
16/08/2018 61.75 64.00 61.50 63.25 3,048,600
15/08/2018 63.75 64.25 61.50 62.00 3,090,400
14/08/2018 63.00 64.50 62.25 64.25 1,725,000
10/08/2018 64.00 64.00 62.75 63.50 1,706,700
09/08/2018 62.25 64.50 62.25 64.00 2,493,500
08/08/2018 62.25 63.50 62.25 62.25 3,272,900
07/08/2018 62.00 62.50 61.25 62.25 1,579,400
06/08/2018 62.25 63.25 61.75 62.00 1,934,900
03/08/2018 63.00 63.00 61.50 62.00 2,585,400
02/08/2018 62.75 63.75 62.50 63.00 3,315,600
01/08/2018 63.25 63.50 61.75 63.25 3,062,400
31/07/2018 63.25 63.75 62.25 63.25 2,071,400
26/07/2018 61.50 63.00 61.00 63.00 3,384,900
25/07/2018 59.50 61.25 59.25 61.00 2,439,800
24/07/2018 60.00 60.50 59.50 59.50 1,535,400
23/07/2018 59.50 60.25 58.75 60.00 874,200
20/07/2018 58.50 60.00 58.00 59.50 1,847,900
19/07/2018 58.00 59.25 57.75 58.75 1,206,400
18/07/2018 58.50 58.50 57.50 58.00 974,300
17/07/2018 59.00 59.00 57.75 58.50 1,092,300
16/07/2018 58.25 59.00 58.00 59.00 508,500
13/07/2018 58.25 60.00 58.00 59.00 1,565,300
12/07/2018 58.50 58.50 57.50 58.00 924,000
11/07/2018 58.75 59.00 57.50 58.50 793,100
10/07/2018 58.50 59.00 57.50 58.75 876,100
09/07/2018 58.50 59.25 58.25 58.50 726,500
06/07/2018 57.00 59.50 56.25 58.00 1,143,100
05/07/2018 58.75 59.00 56.00 57.00 1,478,800
04/07/2018 58.00 59.50 57.75 59.00 1,021,000
03/07/2018 57.50 59.75 57.25 58.75 2,553,300
29/06/2018 55.00 56.00 53.75 56.00 2,681,100
28/06/2018 56.00 56.50 55.00 55.00 2,368,300
27/06/2018 56.00 56.75 55.50 55.50 1,479,000
26/06/2018 54.75 56.25 54.75 56.00 1,208,200
25/06/2018 56.50 57.25 55.00 55.50 1,085,100
22/06/2018 57.50 58.25 56.25 56.50 1,783,700
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
Remark : Volume from SET main board.