Email This Print This 
Historical Price
Filter Dates:

From / / To / /

Historical price from Apr 18, 2018 to Jul 13, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/06/2018 to 28/06/2018)
15.30 15.50 13.00 13.00 29,735,100
Previous 4 weeks
(17/05/2018 to 14/06/2018)
15.20 16.30 15.20 15.30 77,034,900
Daily Historical Data
13/07/2018 13.40 13.50 13.30 13.40 697,000
12/07/2018 13.30 13.50 13.20 13.40 857,100
11/07/2018 13.30 13.30 13.00 13.30 1,699,500
10/07/2018 13.20 13.40 13.10 13.40 1,914,200
09/07/2018 12.90 13.50 12.90 13.40 3,596,500
06/07/2018 12.70 12.90 12.60 12.80 1,413,300
05/07/2018 13.10 13.10 12.50 12.80 2,725,600
04/07/2018 13.20 13.40 13.00 13.10 1,296,200
03/07/2018 12.80 13.30 12.70 13.20 2,255,800
29/06/2018 13.10 13.20 12.50 12.60 3,290,000
28/06/2018 13.70 13.70 13.00 13.00 6,401,900
27/06/2018 14.30 14.30 13.80 13.80 2,284,900
26/06/2018 14.50 14.50 14.10 14.20 2,448,200
25/06/2018 14.30 14.70 14.30 14.50 2,248,600
22/06/2018 14.40 14.60 14.30 14.30 1,313,800
21/06/2018 14.70 14.70 14.40 14.40 1,847,500
20/06/2018 14.30 14.70 14.30 14.70 2,877,200
19/06/2018 15.00 15.10 14.40 14.40 6,181,900
18/06/2018 15.40 15.40 15.00 15.10 2,447,900
15/06/2018 15.30 15.50 15.30 15.40 1,683,200
14/06/2018 15.60 15.70 15.20 15.30 4,682,900
13/06/2018 15.90 15.90 15.60 15.60 2,853,900
12/06/2018 15.90 16.10 15.90 15.90 2,924,000
11/06/2018 15.80 16.10 15.70 15.90 2,009,600
08/06/2018 16.10 16.20 15.80 15.80 2,731,800
07/06/2018 15.80 16.20 15.70 16.00 6,346,800
06/06/2018 15.80 15.90 15.60 15.70 1,789,400
05/06/2018 15.60 15.70 15.50 15.70 2,010,700
04/06/2018 15.60 15.80 15.50 15.50 2,524,200
01/06/2018 15.80 15.90 15.50 15.60 1,643,200
31/05/2018 15.80 16.00 15.50 15.70 5,110,600
30/05/2018 15.60 15.80 15.50 15.80 4,051,800
28/05/2018 15.80 16.00 15.70 15.80 2,371,300
25/05/2018 15.70 15.80 15.50 15.60 1,816,700
24/05/2018 15.80 15.90 15.50 15.50 4,559,800
23/05/2018 15.70 16.00 15.70 15.80 1,918,100
22/05/2018 15.60 16.20 15.60 15.80 4,665,300
21/05/2018 16.00 16.30 15.60 15.70 7,491,400
18/05/2018 15.40 16.00 15.30 15.90 9,379,100
17/05/2018 15.20 15.70 15.20 15.30 6,154,300
16/05/2018 16.50 16.60 15.40 15.40 18,119,700
15/05/2018 17.00 17.10 16.70 17.00 6,122,500
14/05/2018 16.70 17.00 16.50 17.00 7,003,400
11/05/2018 16.30 16.50 16.20 16.50 2,626,900
10/05/2018 16.70 16.80 16.00 16.10 5,334,000
09/05/2018 16.70 16.80 16.40 16.70 6,754,200
08/05/2018 17.00 17.40 16.60 16.70 9,225,200
07/05/2018 17.20 17.30 17.00 17.00 4,439,000
04/05/2018 17.30 17.60 17.10 17.30 10,757,800
03/05/2018 17.00 17.50 16.90 17.30 11,485,800
02/05/2018 16.20 17.10 16.10 17.10 13,081,200
30/04/2018 16.30 16.70 16.10 16.20 4,579,300
27/04/2018 16.30 16.50 16.00 16.30 3,230,200
26/04/2018 16.70 16.80 16.20 16.20 5,326,100
25/04/2018 16.40 17.20 16.40 16.60 11,972,400
24/04/2018 16.90 16.90 16.40 16.50 8,882,300
23/04/2018 15.60 16.80 15.60 16.80 11,926,300
20/04/2018 15.50 15.60 15.40 15.50 1,265,800
19/04/2018 15.40 15.80 15.40 15.50 2,105,200
18/04/2018 15.70 15.80 15.50 15.50 1,716,200
Remark : Volume from SET main board.