Filter Dates:

From / / To / /

Historical price from Jan 26, 2018 to Apr 25, 2018
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(26/03/2018 to 09/04/2018)
21.30 21.80 18.10 18.40 169,932,100
Previous 4 weeks
(23/02/2018 to 23/03/2018)
25.25 26.25 21.10 21.20 414,981,500
Daily Historical Data          
25/04/2018 20.30 20.80 20.00 20.80 14,088,900
24/04/2018 21.00 21.10 20.30 20.40 16,828,000
23/04/2018 21.30 21.40 21.00 21.00 10,263,300
20/04/2018 21.20 21.50 21.10 21.30 25,125,600
19/04/2018 21.40 21.70 21.00 21.10 34,043,500
18/04/2018 20.50 21.50 20.20 21.50 42,413,800
17/04/2018 19.70 20.30 19.40 20.10 28,328,100
12/04/2018 18.80 19.80 18.60 19.70 24,434,500
11/04/2018 19.20 19.40 18.70 18.90 18,526,800
10/04/2018 18.50 19.40 18.20 19.40 20,587,400
09/04/2018 18.70 18.90 18.10 18.40 16,109,200
05/04/2018 18.90 19.10 18.60 18.90 22,254,900
04/04/2018 20.00 20.00 18.70 18.70 26,429,600
03/04/2018 20.30 20.50 20.00 20.00 12,453,400
02/04/2018 20.80 20.80 20.40 20.50 6,997,800
30/03/2018 20.40 20.90 20.00 20.80 19,696,100
29/03/2018 20.60 20.70 20.10 20.20 17,478,400
28/03/2018 21.40 21.50 20.60 20.60 22,614,600
27/03/2018 21.70 21.80 21.50 21.50 10,317,200
26/03/2018 21.30 21.60 21.00 21.50 15,580,900
23/03/2018 21.20 21.40 21.10 21.20 12,395,600
22/03/2018 21.50 21.90 21.40 21.60 14,130,600
21/03/2018 21.60 21.60 21.30 21.40 13,464,300
20/03/2018 21.40 21.70 21.30 21.40 19,822,900
19/03/2018 22.30 22.40 21.50 21.50 20,545,000
16/03/2018 23.10 23.20 22.50 22.50 16,459,200
15/03/2018 22.90 23.40 22.90 23.10 23,118,000
14/03/2018 22.10 23.00 22.10 22.90 29,886,400
13/03/2018 22.10 22.50 22.00 22.30 13,158,400
12/03/2018 22.20 22.30 21.90 22.30 17,123,300
09/03/2018 22.30 22.30 21.30 21.90 32,126,300
08/03/2018 21.50 22.50 21.40 22.30 52,342,500
07/03/2018 21.70 21.80 21.10 21.20 38,470,400
06/03/2018 23.90 23.90 21.60 21.90 48,065,600
05/03/2018 24.60 24.60 23.70 23.70 26,733,600
02/03/2018 25.00 25.25 24.60 24.60 12,240,200
28/02/2018 25.25 25.50 25.25 25.25 3,594,500
27/02/2018 25.50 26.00 25.25 25.50 8,350,300
26/02/2018 26.00 26.25 25.25 25.50 7,381,800
23/02/2018 25.25 26.00 25.25 26.00 5,572,600
22/02/2018 25.25 26.00 25.25 25.50 10,796,300
21/02/2018 26.25 26.50 25.25 25.25 11,048,000
20/02/2018 26.50 27.00 26.25 26.25 8,440,000
19/02/2018 26.50 26.75 26.25 26.50 4,609,300
16/02/2018 26.75 26.75 26.25 26.50 4,078,100
15/02/2018 26.50 26.75 26.25 26.50 8,227,900
14/02/2018 26.50 27.00 26.25 26.25 8,697,800
13/02/2018 26.75 27.00 26.25 26.25 11,007,800
12/02/2018 26.50 26.75 26.25 26.75 11,773,800
09/02/2018 26.00 26.75 25.75 26.50 26,679,300
08/02/2018 25.75 26.50 25.75 26.50 30,913,600
07/02/2018 25.50 25.75 25.00 25.50 23,255,700
06/02/2018 24.40 25.25 23.60 25.00 65,063,000
05/02/2018 24.70 25.25 24.70 24.90 24,568,300
02/02/2018 25.75 26.00 25.25 25.50 27,164,900
01/02/2018 25.75 26.25 25.25 25.25 13,247,900
31/01/2018 25.25 26.00 25.25 25.75 10,889,300
30/01/2018 25.25 26.00 25.00 25.50 30,272,600
29/01/2018 24.90 25.50 24.90 25.00 22,658,500
26/01/2018 25.50 25.75 24.50 24.90 46,927,700
Remark : Volume from SET main board.