Email This Print This 
Filter Dates:
From / / To / /

Historical price from Oct 24, 2018 to Jan 21, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2018 to 07/01/2019)
53.50 53.75 46.25 48.25 92,301,100
Previous 4 weeks
(21/11/2018 to 20/12/2018)
50.50 55.00 50.25 54.25 128,062,200
Daily Historical Data
21/01/2019 46.00 47.00 45.75 46.25 4,918,200
18/01/2019 46.50 47.00 45.25 45.75 12,619,800
17/01/2019 48.25 48.50 45.50 46.00 17,263,600
16/01/2019 48.00 48.50 47.50 48.00 7,233,500
15/01/2019 48.50 48.75 47.75 48.00 6,982,800
14/01/2019 48.50 48.50 47.75 48.00 4,162,600
11/01/2019 48.25 48.75 48.00 48.50 4,463,200
10/01/2019 48.25 48.75 47.25 48.25 7,190,400
09/01/2019 48.50 49.50 48.00 48.25 10,835,300
08/01/2019 48.25 48.75 48.00 48.25 5,404,200
07/01/2019 48.00 48.75 47.50 48.25 8,358,300
04/01/2019 47.25 48.25 46.25 48.00 14,715,600
03/01/2019 49.75 50.25 47.25 47.50 19,221,000
02/01/2019 50.75 51.00 49.00 49.50 10,155,300
28/12/2018 50.00 52.00 50.00 50.75 6,058,900
27/12/2018 52.00 52.25 49.75 50.00 6,766,100
26/12/2018 50.50 51.50 50.50 51.00 4,815,900
25/12/2018 51.75 52.00 50.00 50.50 5,034,100
24/12/2018 51.25 52.75 51.25 52.75 3,968,900
21/12/2018 53.50 53.75 51.50 51.75 13,207,000
20/12/2018 54.25 54.50 53.75 54.25 2,646,200
19/12/2018 54.00 54.50 53.50 54.50 3,157,800
18/12/2018 53.50 53.75 53.00 53.75 4,819,600
17/12/2018 54.00 54.25 53.50 53.50 2,344,100
14/12/2018 54.25 54.25 53.50 54.00 4,277,700
13/12/2018 54.00 54.25 53.75 54.00 8,005,400
12/12/2018 52.75 53.75 52.75 53.50 10,543,500
11/12/2018 53.25 53.75 52.00 52.25 11,636,700
07/12/2018 53.00 54.50 53.00 53.50 6,622,400
06/12/2018 53.50 54.25 53.00 53.25 6,964,500
04/12/2018 54.25 54.75 53.75 54.25 5,542,500
03/12/2018 53.75 55.00 53.50 54.25 8,340,700
30/11/2018 52.25 53.25 52.25 52.75 9,850,600
29/11/2018 52.50 53.00 52.00 52.00 7,830,700
28/11/2018 52.00 52.75 52.00 52.25 5,250,800
27/11/2018 51.75 52.25 51.50 52.00 6,079,000
26/11/2018 51.50 52.00 51.25 51.75 6,314,600
23/11/2018 50.75 52.00 50.50 51.25 7,189,800
22/11/2018 51.00 51.25 50.50 50.50 2,976,500
21/11/2018 50.50 51.75 50.25 51.00 7,669,100
20/11/2018 51.00 51.50 50.75 50.75 5,785,500
19/11/2018 50.50 51.50 50.25 51.00 7,897,400
16/11/2018 50.50 51.50 50.00 50.25 13,690,800
15/11/2018 55.75 56.00 50.00 50.50 36,162,100
14/11/2018 55.75 56.25 55.75 56.00 1,914,300
13/11/2018 54.50 56.25 54.25 55.75 6,445,700
12/11/2018 55.50 56.00 54.75 55.00 1,885,800
09/11/2018 55.75 56.00 55.50 55.50 1,747,900
08/11/2018 56.50 56.75 55.75 56.00 5,289,400
07/11/2018 56.00 56.50 55.00 56.00 6,155,500
06/11/2018 56.00 56.75 55.50 55.50 3,757,300
05/11/2018 56.00 56.50 55.50 56.00 2,726,700
02/11/2018 55.75 57.00 55.75 56.50 8,377,800
01/11/2018 55.50 56.25 55.25 55.25 4,780,200
31/10/2018 55.00 55.75 54.50 55.75 5,570,500
30/10/2018 55.50 56.00 54.50 54.75 3,867,200
29/10/2018 55.00 56.00 55.00 55.50 3,753,200
26/10/2018 55.00 55.25 54.25 55.00 4,190,400
25/10/2018 53.50 55.75 52.25 55.50 7,761,600
24/10/2018 54.00 55.50 54.00 54.50 2,578,300
Remark : Volume from SET main board.