Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 18, 2018 to Dec 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
15.90 16.50 14.70 15.10 4,113,300
Previous 4 weeks
(17/10/2018 to 14/11/2018)
16.20 16.30 14.00 15.90 11,836,300
Daily Historical Data
14/12/2018 14.40 14.60 14.30 14.60 148,600
13/12/2018 14.50 14.60 14.40 14.40 357,600
12/12/2018 14.60 14.80 14.40 14.50 613,300
11/12/2018 15.00 15.00 14.70 14.80 397,100
07/12/2018 14.90 15.10 14.90 15.10 156,200
06/12/2018 15.30 15.30 14.80 14.80 216,100
04/12/2018 15.30 15.40 15.10 15.30 41,700
03/12/2018 15.10 15.30 15.00 15.30 373,500
30/11/2018 14.80 15.00 14.70 15.00 359,700
29/11/2018 15.00 15.10 14.80 14.80 140,300
28/11/2018 14.90 15.10 14.70 15.10 183,100
27/11/2018 15.20 15.20 15.00 15.10 315,700
26/11/2018 15.50 15.50 15.20 15.30 135,000
23/11/2018 15.30 15.50 15.30 15.40 240,700
22/11/2018 15.40 15.60 15.40 15.40 126,700
21/11/2018 15.40 15.60 15.40 15.50 307,900
20/11/2018 16.20 16.20 15.50 15.50 507,200
19/11/2018 16.10 16.20 15.90 16.10 240,000
16/11/2018 16.40 16.40 16.00 16.10 213,400
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
Remark : Volume from SET main board.