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

Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
52.00 53.75 49.75 53.50 64,253,100
Previous 4 weeks
(24/05/2018 to 21/06/2018)
57.50 58.50 49.25 51.25 132,377,900
Daily Historical Data
20/07/2018 54.00 55.50 54.00 55.25 7,933,600
19/07/2018 54.50 54.50 54.00 54.00 1,222,500
18/07/2018 53.75 54.75 53.75 54.25 5,231,900
17/07/2018 53.00 54.00 53.00 53.50 3,536,700
16/07/2018 53.50 53.75 52.50 53.00 3,540,500
13/07/2018 53.50 54.50 53.50 53.75 4,831,000
12/07/2018 53.50 54.00 53.00 53.50 4,667,600
11/07/2018 52.50 53.75 52.00 53.25 6,705,900
10/07/2018 52.75 53.25 52.25 53.00 5,226,400
09/07/2018 53.50 53.50 52.50 52.75 5,556,900
06/07/2018 51.25 53.75 51.25 53.50 9,617,900
05/07/2018 51.75 52.25 51.25 51.25 5,079,500
04/07/2018 52.00 52.25 51.25 51.75 6,213,500
03/07/2018 50.75 53.00 50.75 52.25 7,307,300
29/06/2018 50.75 51.50 50.00 50.50 6,275,000
28/06/2018 50.25 51.50 49.75 50.50 9,463,500
27/06/2018 51.50 52.50 49.75 50.50 8,495,800
26/06/2018 50.50 52.00 50.00 51.50 4,432,100
25/06/2018 51.00 52.00 50.25 50.50 4,457,100
22/06/2018 52.00 52.25 51.25 51.50 2,911,400
21/06/2018 54.00 54.00 50.50 51.25 10,119,000
20/06/2018 52.00 54.50 51.75 53.75 7,581,900
19/06/2018 52.50 53.00 49.25 52.50 22,909,000
18/06/2018 55.25 55.25 53.25 53.75 4,287,000
15/06/2018 55.50 55.75 54.75 55.25 6,060,000
14/06/2018 55.00 55.50 54.50 55.50 5,895,200
13/06/2018 54.75 55.75 54.75 55.25 4,963,600
12/06/2018 55.50 55.75 54.50 54.75 7,368,000
11/06/2018 55.50 55.75 53.75 54.50 5,235,800
08/06/2018 55.75 56.00 55.00 55.50 2,109,300
07/06/2018 55.75 56.75 55.75 56.00 3,171,900
06/06/2018 55.50 56.50 55.00 55.75 5,003,200
05/06/2018 53.75 55.25 53.50 55.25 5,958,200
04/06/2018 55.25 55.75 53.25 54.00 8,516,800
01/06/2018 56.50 56.50 55.00 55.25 8,953,800
31/05/2018 57.00 57.50 56.75 57.00 5,021,300
30/05/2018 57.50 58.25 56.75 57.00 5,494,500
28/05/2018 57.75 58.50 57.50 58.00 3,182,100
25/05/2018 57.00 57.75 56.50 57.75 4,982,500
24/05/2018 57.50 57.50 56.50 57.00 5,564,800
23/05/2018 58.00 58.50 57.50 58.00 3,068,800
22/05/2018 59.00 59.00 57.50 58.00 7,423,800
21/05/2018 58.00 59.50 58.00 59.25 6,245,000
18/05/2018 57.50 59.00 57.50 58.00 5,630,400
17/05/2018 57.75 58.00 57.50 57.75 2,706,600
16/05/2018 59.00 59.00 57.50 58.00 5,114,900
15/05/2018 59.50 59.75 58.75 59.00 3,692,200
14/05/2018 59.25 60.25 59.00 60.00 9,772,400
11/05/2018 57.25 58.50 57.00 58.25 9,116,900
10/05/2018 58.75 59.50 56.50 57.00 7,073,200
09/05/2018 59.75 59.75 58.75 59.00 2,768,200
08/05/2018 60.75 61.00 59.50 59.75 4,706,800
07/05/2018 61.00 61.75 60.50 61.00 4,645,000
04/05/2018 60.75 61.25 60.50 60.75 4,980,900
03/05/2018 60.00 62.25 60.00 61.50 15,673,900
02/05/2018 60.00 60.50 59.50 60.50 7,755,800
30/04/2018 58.50 60.25 58.25 59.75 10,512,800
27/04/2018 58.75 59.00 58.00 58.50 2,438,000
26/04/2018 58.50 58.75 58.00 58.25 1,296,500
25/04/2018 58.00 58.75 58.00 58.50 2,060,400
Remark : Volume from SET main board.