Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 21, 2018 to May 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2018 to 08/05/2018)
16.70 17.60 16.60 17.20 39,143,800
Previous 4 weeks
(22/03/2018 to 23/04/2018)
16.60 17.10 15.00 16.70 81,693,200
Daily Historical Data
22/05/2018 16.60 16.60 16.20 16.30 1,162,100
21/05/2018 14.90 16.60 14.90 16.60 3,304,600
18/05/2018 15.50 15.60 15.00 15.10 3,568,000
17/05/2018 15.40 15.70 15.30 15.50 2,280,300
16/05/2018 16.40 16.40 15.40 15.60 2,867,100
15/05/2018 16.60 16.70 16.10 16.50 3,939,700
14/05/2018 17.00 17.10 16.80 16.90 928,400
11/05/2018 16.80 17.10 16.70 16.90 2,966,700
10/05/2018 17.50 17.50 16.10 16.70 7,867,700
09/05/2018 17.20 17.40 17.10 17.40 1,827,500
08/05/2018 17.30 17.50 17.10 17.20 7,364,500
07/05/2018 17.20 17.60 17.20 17.30 12,748,900
04/05/2018 16.70 17.20 16.70 17.10 8,754,800
03/05/2018 16.80 16.80 16.60 16.60 1,690,900
02/05/2018 16.60 16.80 16.60 16.70 855,200
30/04/2018 16.80 16.80 16.60 16.70 884,900
27/04/2018 16.90 17.00 16.70 16.70 2,893,200
26/04/2018 16.80 16.80 16.60 16.70 1,346,900
25/04/2018 16.70 16.90 16.60 16.70 1,474,200
24/04/2018 16.70 17.00 16.70 16.80 1,130,300
23/04/2018 17.00 17.00 16.70 16.70 2,067,100
20/04/2018 16.80 17.10 16.60 16.90 11,502,300
19/04/2018 16.50 16.80 16.40 16.70 4,402,500
18/04/2018 16.40 16.50 16.20 16.40 2,186,500
17/04/2018 16.00 16.30 15.90 16.30 2,131,500
12/04/2018 15.90 16.00 15.70 15.90 773,200
11/04/2018 15.60 16.00 15.60 15.90 1,821,600
10/04/2018 15.70 15.70 15.40 15.50 864,200
09/04/2018 15.80 15.80 15.60 15.70 956,800
05/04/2018 15.50 15.70 15.30 15.60 1,641,700
04/04/2018 15.80 15.90 15.30 15.40 3,546,100
03/04/2018 15.80 15.90 15.60 15.80 3,648,100
02/04/2018 15.40 16.00 15.30 15.90 3,948,900
30/03/2018 16.50 16.50 15.00 15.40 20,272,000
29/03/2018 16.50 16.70 16.30 16.50 4,580,800
28/03/2018 16.30 16.60 16.30 16.40 2,567,200
27/03/2018 16.50 16.60 16.10 16.30 4,110,200
26/03/2018 16.50 16.60 16.40 16.40 2,824,900
23/03/2018 16.10 16.40 16.10 16.40 5,424,500
22/03/2018 16.60 16.70 16.30 16.40 2,423,100
21/03/2018 16.20 16.80 16.20 16.70 12,458,100
20/03/2018 16.10 16.30 16.10 16.20 1,657,400
19/03/2018 16.10 16.30 16.10 16.10 3,077,500
16/03/2018 16.20 16.50 16.20 16.20 4,986,900
15/03/2018 16.30 16.40 16.10 16.20 2,167,700
14/03/2018 16.30 16.60 16.20 16.30 7,550,900
13/03/2018 16.00 16.20 16.00 16.20 1,996,100
12/03/2018 15.90 16.30 15.70 16.10 14,749,100
09/03/2018 15.60 15.70 15.50 15.70 3,648,500
08/03/2018 15.70 15.80 15.50 15.50 4,003,000
07/03/2018 15.60 15.90 15.50 15.60 9,773,200
06/03/2018 15.70 15.80 15.30 15.50 5,075,700
05/03/2018 15.90 16.00 15.40 15.70 10,504,900
02/03/2018 15.50 15.70 15.40 15.70 11,528,500
28/02/2018 15.10 15.60 15.00 15.50 10,787,900
27/02/2018 15.10 15.40 15.00 15.10 9,002,100
26/02/2018 14.20 15.00 14.20 14.90 9,622,300
23/02/2018 13.80 14.10 13.80 14.00 1,146,000
22/02/2018 13.90 14.00 13.70 13.70 2,481,400
21/02/2018 13.70 14.10 13.70 13.80 1,320,800
Remark : Volume from SET main board.