Filter Dates:

From / / To / /

Historical price from Jul 24, 2018 to Oct 19, 2018
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(21/09/2018 to 04/10/2018)
22.80 24.90 22.10 24.70 354,515,500
Previous 4 weeks
(24/08/2018 to 20/09/2018)
19.60 23.00 19.50 22.60 500,656,900
Daily Historical Data          
19/10/2018 23.30 23.40 22.70 22.90 26,892,400
18/10/2018 24.00 24.00 23.40 23.40 20,050,200
17/10/2018 24.40 24.50 23.90 23.90 20,095,500
16/10/2018 24.00 24.40 23.70 24.20 18,825,100
12/10/2018 24.00 24.10 23.80 23.90 21,766,700
11/10/2018 23.10 23.90 23.10 23.80 40,354,900
10/10/2018 23.70 23.90 23.40 23.90 32,104,800
09/10/2018 24.00 24.20 23.00 23.30 45,788,300
08/10/2018 24.20 24.60 23.80 23.80 28,626,000
05/10/2018 24.70 25.25 24.00 24.20 60,083,000
04/10/2018 23.50 24.70 23.50 24.70 47,146,400
03/10/2018 24.70 24.80 24.00 24.00 20,902,200
02/10/2018 24.70 24.80 24.30 24.70 26,943,700
01/10/2018 24.30 24.90 24.10 24.70 50,477,500
28/09/2018 23.10 24.40 23.00 24.10 81,086,700
27/09/2018 22.80 23.00 22.50 23.00 26,913,200
26/09/2018 22.40 22.90 22.30 22.80 33,248,700
25/09/2018 22.30 22.60 22.20 22.30 14,828,100
24/09/2018 22.50 22.60 22.10 22.30 16,404,100
21/09/2018 22.80 23.00 22.50 22.60 36,564,900
20/09/2018 22.70 22.90 22.50 22.60 25,974,200
19/09/2018 22.90 23.00 22.50 22.50 32,868,500
18/09/2018 21.70 22.70 21.60 22.70 51,776,100
17/09/2018 21.60 21.80 21.50 21.60 19,543,300
14/09/2018 21.40 21.90 21.30 21.80 38,048,100
13/09/2018 20.60 21.40 20.60 21.40 47,631,000
12/09/2018 20.10 20.30 20.00 20.20 14,783,200
11/09/2018 20.60 20.80 20.10 20.10 14,346,100
10/09/2018 20.50 20.70 20.30 20.50 11,519,700
07/09/2018 20.30 20.70 20.10 20.40 15,635,400
06/09/2018 20.20 20.40 19.80 20.30 25,018,600
05/09/2018 20.80 20.90 20.10 20.20 40,511,500
04/09/2018 21.20 21.30 21.00 21.00 11,486,200
03/09/2018 21.40 21.50 21.10 21.10 16,298,000
31/08/2018 21.00 21.50 20.90 21.30 24,563,000
30/08/2018 20.70 21.50 20.60 21.10 30,814,400
29/08/2018 20.30 20.80 20.10 20.80 27,676,100
28/08/2018 20.40 20.40 20.20 20.20 15,588,600
27/08/2018 19.80 20.50 19.80 20.40 27,749,600
24/08/2018 19.60 19.80 19.50 19.70 8,825,300
23/08/2018 19.40 19.70 19.30 19.60 22,062,000
22/08/2018 19.30 19.50 19.20 19.20 6,551,800
21/08/2018 19.50 19.60 19.00 19.20 15,806,700
20/08/2018 19.20 19.50 19.10 19.50 14,982,600
17/08/2018 19.20 19.30 19.00 19.00 11,612,000
16/08/2018 18.60 19.00 18.50 19.00 19,600,400
15/08/2018 19.30 19.40 18.60 18.60 50,686,700
14/08/2018 19.90 20.00 19.70 19.80 9,017,800
10/08/2018 20.20 20.30 20.00 20.00 9,598,500
09/08/2018 20.30 20.30 20.10 20.20 5,474,800
08/08/2018 20.10 20.40 20.10 20.20 10,431,800
07/08/2018 20.10 20.30 19.70 20.00 21,365,300
06/08/2018 20.90 21.00 20.00 20.00 23,500,000
03/08/2018 20.50 20.80 20.30 20.80 19,915,400
02/08/2018 20.30 20.70 20.20 20.40 27,882,900
01/08/2018 20.20 20.50 20.10 20.30 13,323,900
31/07/2018 20.50 20.50 20.00 20.10 18,161,700
26/07/2018 20.10 20.60 20.00 20.50 44,824,000
25/07/2018 19.60 20.00 19.40 19.70 23,269,000
24/07/2018 19.80 20.10 19.40 19.50 21,914,100
Remark : Volume from SET main board.