Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
62.50 66.00 61.00 62.25 25,269,600
Previous 4 weeks
(20/02/2018 to 20/03/2018)
72.00 72.50 59.50 62.00 58,912,500
Daily Historical Data
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
22/03/2018 63.25 64.00 63.00 63.75 2,041,600
21/03/2018 62.50 63.25 62.50 63.25 3,456,300
20/03/2018 61.50 63.00 61.25 62.00 1,544,000
19/03/2018 62.00 62.75 61.00 62.00 1,111,400
16/03/2018 63.50 63.75 61.50 62.00 2,972,500
15/03/2018 64.25 65.25 63.25 63.50 2,930,300
14/03/2018 63.75 64.50 63.50 64.25 1,963,100
13/03/2018 62.25 64.50 62.25 64.00 2,992,600
12/03/2018 61.00 63.00 61.00 62.25 2,754,400
09/03/2018 61.75 62.25 59.50 60.75 4,072,300
08/03/2018 62.75 63.25 61.00 61.25 3,933,800
07/03/2018 63.75 64.00 62.00 62.75 3,358,600
06/03/2018 66.00 66.25 63.00 63.50 3,975,300
05/03/2018 65.00 66.25 64.75 66.00 2,673,500
02/03/2018 67.25 67.25 65.25 66.00 3,289,000
28/02/2018 66.25 67.75 66.25 67.25 3,186,500
27/02/2018 68.75 68.75 65.25 66.25 6,296,400
26/02/2018 70.25 70.25 67.25 68.25 4,937,500
23/02/2018 69.75 70.75 69.00 70.25 1,834,300
22/02/2018 70.50 71.25 69.25 69.75 1,499,200
21/02/2018 72.00 72.00 69.50 70.50 2,287,500
20/02/2018 72.00 72.50 71.50 72.00 1,300,300
19/02/2018 72.50 72.50 71.50 71.75 940,900
16/02/2018 71.25 72.75 70.50 72.50 2,036,200
15/02/2018 70.00 71.50 70.00 71.25 1,673,200
14/02/2018 70.25 70.75 69.75 70.00 1,460,700
13/02/2018 70.25 71.25 70.00 70.25 1,970,100
12/02/2018 69.50 70.75 69.50 70.25 1,693,300
09/02/2018 69.50 70.50 69.25 69.50 1,570,500
08/02/2018 71.75 72.00 69.00 70.00 2,658,400
07/02/2018 70.25 70.75 69.50 70.75 3,372,800
06/02/2018 69.00 70.50 68.25 70.00 2,731,000
05/02/2018 69.25 70.50 69.25 70.25 1,471,400
02/02/2018 71.00 71.25 70.25 70.50 2,076,400
01/02/2018 71.50 72.50 70.75 70.75 3,043,400
31/01/2018 71.50 72.00 71.00 71.75 1,196,600
30/01/2018 71.25 72.00 71.25 71.50 2,380,900
29/01/2018 72.75 73.00 71.00 71.75 3,644,500
26/01/2018 73.00 73.00 71.75 72.75 2,797,400
25/01/2018 75.50 75.50 73.50 73.75 2,146,400
24/01/2018 74.50 75.75 73.50 75.50 5,660,200
23/01/2018 74.75 75.25 74.25 74.75 2,732,500
Remark : Volume from SET main board.