Filter Dates:

From / / To / /

Historical price from Apr 23, 2018 to Jul 18, 2018
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/06/2018 to 04/07/2018)
20.40 20.70 18.20 19.50 171,379,700
Previous 4 weeks
(22/05/2018 to 19/06/2018)
23.10 23.70 20.10 20.30 356,462,300
Daily Historical Data          
18/07/2018 19.30 19.60 19.00 19.10 18,186,000
17/07/2018 19.00 19.20 19.00 19.10 7,593,300
16/07/2018 19.50 19.60 19.00 19.00 9,441,500
13/07/2018 19.20 19.60 19.20 19.50 19,300,400
12/07/2018 18.90 19.20 18.60 19.00 18,713,800
11/07/2018 18.90 19.30 18.80 18.90 11,077,200
10/07/2018 19.40 19.40 18.80 19.20 16,017,400
09/07/2018 19.50 19.70 19.20 19.30 14,801,900
06/07/2018 19.00 19.50 18.70 19.30 12,775,000
05/07/2018 19.50 19.60 18.90 19.00 12,066,700
04/07/2018 19.90 20.00 19.50 19.50 18,378,500
03/07/2018 19.40 20.20 19.20 20.20 17,872,200
29/06/2018 18.60 18.70 18.20 18.70 16,451,200
28/06/2018 19.10 19.10 18.30 18.40 22,604,800
27/06/2018 19.50 19.80 19.00 19.00 16,507,700
26/06/2018 18.80 19.50 18.60 19.40 24,278,200
25/06/2018 20.00 20.10 19.10 19.10 13,267,200
22/06/2018 19.90 20.20 19.70 19.90 12,006,400
21/06/2018 20.60 20.60 19.80 19.80 15,027,300
20/06/2018 20.40 20.70 20.00 20.60 14,986,200
19/06/2018 21.00 21.10 20.10 20.30 31,218,100
18/06/2018 22.00 22.00 21.30 21.30 15,526,400
15/06/2018 22.00 22.40 21.80 22.10 9,609,500
14/06/2018 22.30 22.60 21.70 22.10 25,934,000
13/06/2018 22.70 22.70 22.20 22.40 11,639,500
12/06/2018 22.40 22.90 22.40 22.70 10,256,100
11/06/2018 22.70 22.80 22.30 22.40 9,736,700
08/06/2018 22.70 23.00 22.60 22.70 8,188,500
07/06/2018 22.80 23.10 22.70 22.80 21,354,200
06/06/2018 23.10 23.20 22.60 22.60 19,133,900
05/06/2018 22.50 23.10 22.20 23.10 22,402,300
04/06/2018 22.80 23.00 22.30 22.40 12,041,500
01/06/2018 23.00 23.00 22.60 22.70 7,861,200
31/05/2018 22.90 23.20 22.70 23.00 20,510,200
30/05/2018 22.90 23.10 22.00 22.60 26,609,700
28/05/2018 23.00 23.30 22.80 23.10 11,760,800
25/05/2018 22.80 23.10 22.60 23.10 10,654,100
24/05/2018 23.10 23.20 22.60 22.70 14,352,000
23/05/2018 23.20 23.40 22.80 23.20 23,447,900
22/05/2018 23.10 23.70 23.00 23.20 44,225,700
21/05/2018 23.10 23.20 22.80 23.00 14,037,300
18/05/2018 22.90 23.20 22.40 23.10 24,809,100
17/05/2018 21.80 22.80 21.80 22.80 47,642,600
16/05/2018 21.40 21.80 21.20 21.50 39,933,100
15/05/2018 21.10 21.40 20.80 21.00 19,342,200
14/05/2018 20.80 20.80 20.50 20.80 8,232,800
11/05/2018 20.30 20.70 20.30 20.50 5,280,500
10/05/2018 20.30 20.50 20.00 20.20 7,689,600
09/05/2018 20.30 20.50 20.00 20.20 8,651,200
08/05/2018 21.00 21.10 20.40 20.60 12,960,200
07/05/2018 21.00 21.30 20.80 21.00 13,780,500
04/05/2018 20.80 21.30 20.80 20.80 18,176,100
03/05/2018 21.00 21.10 20.80 20.80 8,368,200
02/05/2018 20.50 21.10 20.40 21.00 14,910,600
30/04/2018 20.40 20.80 20.30 20.50 7,529,700
27/04/2018 20.40 20.50 20.20 20.30 4,298,600
26/04/2018 20.80 20.80 20.20 20.20 11,874,400
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
Remark : Volume from SET main board.