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

Historical price from Jan 24, 2018 to Apr 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
58.25 59.00 54.75 56.00 71,016,400
Previous 4 weeks
(21/02/2018 to 21/03/2018)
56.50 62.00 53.75 58.00 206,118,300
Daily Historical Data
23/04/2018 59.25 59.50 58.50 58.75 2,883,600
20/04/2018 58.50 59.25 58.25 59.00 9,109,800
19/04/2018 57.75 58.75 57.25 58.50 8,155,200
18/04/2018 56.25 58.00 56.25 57.50 10,543,400
17/04/2018 56.75 57.00 55.75 56.25 4,624,200
12/04/2018 56.00 57.00 56.00 56.25 3,328,000
11/04/2018 56.50 57.50 55.75 56.00 5,870,200
10/04/2018 56.25 57.25 56.25 56.75 5,884,000
09/04/2018 56.75 57.50 56.00 56.25 5,230,800
05/04/2018 55.75 57.25 55.25 56.75 5,083,600
04/04/2018 56.75 57.50 54.75 56.00 11,017,900
03/04/2018 56.50 58.00 56.50 56.75 7,237,700
02/04/2018 56.25 56.75 56.00 56.50 2,609,200
30/03/2018 57.00 57.25 55.75 57.00 5,500,300
29/03/2018 57.00 57.00 55.75 56.50 8,777,700
28/03/2018 58.25 58.25 57.00 57.00 3,737,000
27/03/2018 59.00 59.00 58.00 58.25 4,034,400
26/03/2018 57.25 59.00 57.25 58.50 9,088,600
23/03/2018 57.75 58.00 57.00 57.25 10,708,600
22/03/2018 58.25 59.00 58.25 58.25 8,305,000
21/03/2018 58.00 58.50 57.75 58.00 2,630,700
20/03/2018 58.00 59.25 57.50 58.00 8,555,200
19/03/2018 58.50 59.25 58.00 58.25 6,032,000
16/03/2018 60.00 60.00 58.00 58.50 15,892,700
15/03/2018 61.50 61.50 60.25 60.75 6,245,400
14/03/2018 61.25 62.00 61.00 61.50 5,998,600
13/03/2018 61.75 61.75 60.75 61.25 7,830,100
12/03/2018 60.50 61.75 60.25 61.75 18,679,200
09/03/2018 59.50 60.25 59.25 59.50 13,380,800
08/03/2018 58.25 59.75 57.75 59.25 12,221,400
07/03/2018 59.00 59.00 57.50 58.00 6,548,700
06/03/2018 59.00 59.75 58.50 59.00 8,085,400
05/03/2018 60.00 60.25 58.00 58.75 12,905,900
02/03/2018 59.25 60.25 58.75 59.75 13,796,300
28/02/2018 57.50 60.00 57.25 59.50 32,721,400
27/02/2018 57.25 57.25 56.25 56.25 4,955,400
26/02/2018 55.00 57.00 54.75 56.75 11,049,700
23/02/2018 54.50 55.50 54.50 55.00 5,306,800
22/02/2018 55.25 55.75 53.75 54.50 8,369,800
21/02/2018 56.50 56.50 55.25 55.50 4,912,800
20/02/2018 56.50 56.75 56.25 56.50 5,182,900
19/02/2018 55.25 56.75 55.25 56.50 8,711,600
16/02/2018 55.25 55.50 55.00 55.50 2,708,300
15/02/2018 55.25 55.75 54.50 55.75 9,687,100
14/02/2018 56.25 56.50 55.00 55.00 12,037,100
13/02/2018 56.50 57.25 56.25 56.25 6,392,300
12/02/2018 57.25 57.25 56.00 56.50 10,196,300
09/02/2018 56.75 57.25 56.50 56.75 10,287,700
08/02/2018 57.50 58.25 57.25 57.75 3,843,400
07/02/2018 57.50 58.50 57.25 57.50 15,734,800
06/02/2018 57.00 57.50 56.25 57.00 21,646,000
05/02/2018 57.25 58.50 57.25 58.00 8,633,900
02/02/2018 59.25 59.50 57.50 58.50 14,481,600
01/02/2018 58.00 60.25 58.00 59.50 19,975,500
31/01/2018 56.75 58.50 56.50 57.50 9,899,600
30/01/2018 57.50 57.75 56.50 57.00 5,931,900
29/01/2018 57.75 58.25 56.50 57.25 8,237,200
26/01/2018 58.25 58.25 56.50 57.50 12,004,100
25/01/2018 58.50 59.00 58.00 58.25 6,165,300
24/01/2018 58.50 59.00 58.25 58.50 6,805,200
Remark : Volume from SET main board.