Email This Print This 
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)
13.60 14.70 13.00 14.50 41,384,300
Previous 4 weeks
(17/10/2018 to 14/11/2018)
14.10 14.40 12.60 13.50 78,112,900
Daily Historical Data
14/12/2018 13.10 13.30 13.10 13.10 1,633,400
13/12/2018 13.40 13.60 13.20 13.20 2,547,100
12/12/2018 13.40 13.70 13.40 13.40 2,588,700
11/12/2018 13.80 13.90 13.30 13.30 4,138,600
07/12/2018 14.30 14.30 13.80 13.80 3,695,100
06/12/2018 13.90 14.20 13.90 14.10 1,654,100
04/12/2018 14.00 14.40 14.00 14.10 2,396,700
03/12/2018 14.50 14.60 14.00 14.00 5,019,300
30/11/2018 14.50 14.70 14.20 14.40 3,185,500
29/11/2018 14.60 14.70 14.40 14.60 3,870,200
28/11/2018 14.50 14.60 14.30 14.50 4,694,200
27/11/2018 14.00 14.70 13.90 14.50 14,606,300
26/11/2018 13.70 14.10 13.70 14.00 5,828,000
23/11/2018 13.60 13.70 13.50 13.60 1,663,800
22/11/2018 13.20 13.70 13.20 13.50 4,849,800
21/11/2018 13.10 13.30 13.00 13.20 1,950,300
20/11/2018 13.30 13.40 13.00 13.00 1,864,500
19/11/2018 13.30 13.50 13.30 13.30 961,700
16/11/2018 13.40 13.50 13.20 13.20 1,929,700
15/11/2018 13.60 13.70 13.30 13.30 3,036,000
14/11/2018 13.40 14.00 13.40 13.50 7,614,900
13/11/2018 13.20 13.40 13.20 13.20 1,054,300
12/11/2018 13.40 13.50 13.10 13.20 1,579,400
09/11/2018 13.20 13.50 13.00 13.40 3,977,100
08/11/2018 13.60 13.90 13.60 13.70 2,804,900
07/11/2018 13.30 13.60 13.30 13.60 2,981,700
06/11/2018 13.50 13.70 13.30 13.30 1,359,700
05/11/2018 13.50 13.60 13.40 13.40 1,420,800
02/11/2018 13.70 14.00 13.50 13.60 5,183,400
01/11/2018 13.20 13.80 13.10 13.70 12,097,700
31/10/2018 13.10 13.20 13.00 13.00 2,314,100
30/10/2018 13.00 13.10 12.90 12.90 1,258,800
29/10/2018 12.90 13.20 12.80 12.90 1,644,500
26/10/2018 13.10 13.30 12.90 12.90 1,822,100
25/10/2018 12.70 13.40 12.60 13.00 5,714,100
24/10/2018 13.10 13.40 12.70 12.80 8,169,500
22/10/2018 13.70 13.80 13.20 13.20 4,353,700
19/10/2018 13.80 13.90 13.60 13.70 2,788,000
18/10/2018 13.90 14.10 13.80 13.80 2,508,000
17/10/2018 14.10 14.40 13.80 13.90 7,466,200
16/10/2018 14.90 14.90 13.80 14.10 9,414,600
12/10/2018 14.90 15.10 14.70 14.90 4,289,200
11/10/2018 14.60 14.90 14.60 14.70 5,732,400
10/10/2018 15.10 15.30 14.80 15.10 9,030,800
09/10/2018 15.10 15.50 14.80 15.00 6,236,600
08/10/2018 15.60 15.80 15.00 15.00 8,478,200
05/10/2018 15.60 16.00 15.50 15.60 7,366,300
04/10/2018 15.50 15.70 15.40 15.50 6,185,000
03/10/2018 15.80 16.30 15.70 15.70 15,908,800
02/10/2018 15.80 16.10 15.70 15.80 18,416,100
01/10/2018 15.20 16.30 15.00 15.90 45,692,700
28/09/2018 15.20 15.30 14.90 15.10 8,413,200
27/09/2018 15.40 15.40 15.10 15.30 5,896,800
26/09/2018 15.60 15.70 15.10 15.30 24,039,800
25/09/2018 14.50 15.40 14.40 15.40 16,953,600
24/09/2018 14.60 15.00 14.40 14.50 12,770,900
21/09/2018 15.00 15.70 14.40 14.70 72,507,100
20/09/2018 13.50 13.60 13.20 13.40 3,628,400
19/09/2018 13.30 13.60 13.30 13.50 2,793,000
18/09/2018 13.30 13.50 13.20 13.40 2,709,200
Remark : Volume from SET main board.