Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 22, 2018 to Nov 15, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/10/2018 to 01/11/2018)
16.00 16.20 14.00 15.10 7,095,900
Previous 4 weeks
(19/09/2018 to 17/10/2018)
16.80 17.40 15.90 16.00 17,689,100
Daily Historical Data
15/11/2018 15.90 16.50 15.90 16.30 1,843,600
14/11/2018 15.60 16.10 15.60 15.90 2,199,400
13/11/2018 15.00 15.00 14.70 14.80 77,000
12/11/2018 14.90 15.50 14.80 14.90 126,100
09/11/2018 15.10 15.20 14.80 15.00 208,400
08/11/2018 15.10 15.40 15.10 15.20 328,800
07/11/2018 15.10 15.30 15.00 15.00 125,200
06/11/2018 15.40 15.50 15.10 15.10 67,100
05/11/2018 15.50 15.50 15.00 15.30 197,600
02/11/2018 15.10 15.60 15.10 15.50 788,100
01/11/2018 14.90 15.10 14.80 15.10 429,600
31/10/2018 14.60 15.00 14.60 15.00 422,100
30/10/2018 14.40 14.70 14.40 14.50 178,800
29/10/2018 14.30 14.70 14.20 14.50 276,500
26/10/2018 14.40 14.60 14.30 14.40 358,000
25/10/2018 14.30 14.60 14.00 14.60 827,100
24/10/2018 14.40 14.60 14.30 14.30 742,000
22/10/2018 15.30 15.40 14.70 14.70 1,111,800
19/10/2018 15.90 15.90 15.30 15.30 2,140,300
18/10/2018 16.00 16.20 16.00 16.00 609,700
17/10/2018 16.20 16.30 16.00 16.00 622,700
16/10/2018 16.20 16.30 16.00 16.10 454,000
12/10/2018 16.10 16.30 16.00 16.10 545,800
11/10/2018 16.00 16.30 15.90 16.10 873,800
10/10/2018 16.30 16.60 16.30 16.60 764,500
09/10/2018 16.40 16.60 16.30 16.30 676,800
08/10/2018 17.00 17.20 16.40 16.40 1,734,900
05/10/2018 17.00 17.20 16.90 17.00 1,195,000
04/10/2018 17.20 17.30 17.00 17.00 1,381,000
03/10/2018 16.80 17.40 16.80 17.30 4,723,500
02/10/2018 16.60 16.90 16.60 16.80 372,400
01/10/2018 16.60 16.80 16.60 16.60 260,100
28/09/2018 16.60 16.80 16.60 16.70 484,000
27/09/2018 16.60 16.80 16.60 16.70 194,400
26/09/2018 16.60 17.00 16.60 16.70 736,900
25/09/2018 17.00 17.00 16.70 16.70 327,300
24/09/2018 16.50 17.10 16.50 17.00 1,146,000
21/09/2018 16.70 16.90 16.50 16.50 562,700
20/09/2018 16.90 16.90 16.70 16.80 291,600
19/09/2018 16.80 16.90 16.80 16.80 341,700
18/09/2018 16.90 17.00 16.70 16.80 780,100
17/09/2018 16.70 17.10 16.60 16.90 3,070,900
14/09/2018 16.30 16.70 16.30 16.60 1,129,700
13/09/2018 16.20 16.30 16.20 16.30 746,500
12/09/2018 16.10 16.30 16.10 16.20 401,700
11/09/2018 16.30 16.40 16.20 16.20 529,200
10/09/2018 16.50 16.50 16.30 16.40 361,200
07/09/2018 16.40 16.50 16.20 16.50 288,600
06/09/2018 16.40 16.50 16.30 16.40 448,000
05/09/2018 16.20 16.60 16.20 16.30 2,025,800
04/09/2018 16.50 16.50 16.30 16.40 252,000
03/09/2018 16.50 16.60 16.40 16.50 482,700
31/08/2018 16.60 16.60 16.40 16.40 1,023,000
30/08/2018 16.20 16.50 16.10 16.40 2,301,500
29/08/2018 16.00 16.30 16.00 16.10 680,000
28/08/2018 16.00 16.30 15.90 16.20 676,400
27/08/2018 16.10 16.20 16.00 16.00 422,800
24/08/2018 16.20 16.30 15.90 16.10 497,300
23/08/2018 16.00 16.30 16.00 16.10 240,000
22/08/2018 15.90 16.20 15.90 16.00 470,500
Remark : Volume from SET main board.