Historical Price
Filter Dates:
From / / To / /

Historical price from May 23, 2018 to Aug 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2018 to 06/08/2018)
16.90 17.40 16.80 16.90 14,014,500
Previous 4 weeks
(21/06/2018 to 19/07/2018)
15.70 16.80 13.70 16.80 20,567,800
Daily Historical Data
21/08/2018 16.30 16.40 16.00 16.00 672,600
20/08/2018 15.80 16.40 15.80 16.30 1,667,500
17/08/2018 15.90 16.00 15.70 15.80 772,900
16/08/2018 15.60 16.00 15.60 15.80 773,700
15/08/2018 15.50 15.90 15.40 15.60 2,006,700
14/08/2018 16.70 16.70 15.50 15.50 5,417,000
10/08/2018 17.40 17.40 16.90 16.90 3,137,100
09/08/2018 16.40 16.70 16.40 16.60 508,800
08/08/2018 16.60 16.80 16.50 16.60 345,500
07/08/2018 16.60 16.60 16.40 16.50 736,800
06/08/2018 17.10 17.20 16.90 16.90 962,800
03/08/2018 17.10 17.10 17.00 17.10 576,700
02/08/2018 17.20 17.40 16.90 17.00 1,391,000
01/08/2018 17.10 17.20 17.00 17.10 923,500
31/07/2018 16.90 17.20 16.80 17.10 2,359,500
26/07/2018 16.90 17.00 16.80 16.90 905,800
25/07/2018 17.00 17.00 16.80 16.80 1,147,900
24/07/2018 17.00 17.10 16.90 16.90 1,818,700
23/07/2018 16.90 17.10 16.90 16.90 915,400
20/07/2018 16.90 17.20 16.80 17.00 3,013,200
19/07/2018 16.40 16.80 16.30 16.80 2,061,300
18/07/2018 16.40 16.60 16.30 16.40 1,952,900
17/07/2018 16.30 16.60 16.10 16.40 2,009,300
16/07/2018 15.80 16.20 15.70 16.20 1,679,700
13/07/2018 15.50 15.80 15.40 15.80 928,700
12/07/2018 14.70 15.50 14.70 15.50 1,170,400
11/07/2018 14.50 14.90 14.50 14.70 321,600
10/07/2018 15.00 15.10 14.70 14.70 792,500
09/07/2018 14.70 15.10 14.70 14.90 729,900
06/07/2018 14.20 14.70 14.10 14.70 725,000
05/07/2018 14.80 14.80 14.20 14.20 755,300
04/07/2018 15.00 15.00 14.60 14.90 439,200
03/07/2018 13.90 15.00 13.90 15.00 1,108,000
29/06/2018 13.90 14.10 13.70 13.90 699,900
28/06/2018 14.40 14.50 13.80 14.00 1,021,100
27/06/2018 14.50 14.80 14.30 14.30 646,900
26/06/2018 14.90 14.90 14.40 14.40 1,469,800
25/06/2018 15.30 15.30 15.00 15.00 843,100
22/06/2018 15.20 15.40 15.10 15.30 709,600
21/06/2018 15.70 15.70 15.20 15.20 503,600
20/06/2018 15.30 15.60 15.30 15.60 760,400
19/06/2018 16.30 16.40 15.20 15.20 2,331,800
18/06/2018 16.80 16.80 16.40 16.40 872,200
15/06/2018 16.70 16.80 16.50 16.70 634,800
14/06/2018 17.00 17.00 16.60 16.60 1,429,700
13/06/2018 16.80 16.90 16.70 16.80 2,124,400
12/06/2018 16.40 16.80 16.40 16.70 2,695,900
11/06/2018 16.20 16.40 16.10 16.40 655,200
08/06/2018 16.30 16.40 16.10 16.20 607,300
07/06/2018 16.30 16.40 16.10 16.10 1,003,500
06/06/2018 16.40 16.40 16.20 16.20 690,900
05/06/2018 16.30 16.50 16.30 16.40 2,026,500
04/06/2018 15.90 16.50 15.90 16.40 2,064,500
01/06/2018 16.00 16.00 15.80 15.80 649,900
31/05/2018 16.00 16.00 15.70 16.00 1,029,700
30/05/2018 16.30 16.30 15.80 16.10 2,194,100
28/05/2018 16.00 16.40 16.00 16.20 851,400
25/05/2018 16.70 16.70 16.40 16.70 673,000
24/05/2018 16.40 16.60 16.30 16.50 1,346,300
23/05/2018 16.30 16.50 16.20 16.40 933,000
Remark : Volume from SET main board.