Historical Price

Filter Dates: From / / To / /

Historical price from Jul 18, 2018 to Oct 12, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
86.00 90.00 83.50 88.50 80,276,900
Previous 4 weeks
(20/08/2018 to 14/09/2018)
85.00 86.50 82.50 86.00 163,911,700
Daily Historical Data
12/10/2018 82.50 83.75 82.50 83.00 4,130,400
11/10/2018 82.25 83.25 81.75 82.50 8,793,900
10/10/2018 83.50 84.75 83.50 84.25 6,106,000
09/10/2018 83.50 83.75 82.50 82.75 7,872,600
08/10/2018 83.75 84.75 82.50 82.75 6,065,400
05/10/2018 85.00 85.25 83.75 84.00 5,587,200
04/10/2018 85.25 85.75 84.00 84.00 11,901,800
03/10/2018 87.00 87.00 86.00 86.25 4,043,900
02/10/2018 87.50 88.25 86.00 86.50 9,127,500
01/10/2018 89.00 89.00 87.50 87.50 4,276,700
28/09/2018 88.25 88.50 87.75 88.50 5,617,100
27/09/2018 87.00 88.25 85.50 88.00 8,633,200
26/09/2018 86.25 87.00 86.00 86.50 3,536,300
25/09/2018 87.00 87.50 85.75 86.25 5,711,500
24/09/2018 86.75 88.00 86.50 87.00 2,633,000
21/09/2018 89.25 90.00 87.25 87.50 11,696,800
20/09/2018 87.75 90.00 87.75 89.00 13,408,800
19/09/2018 84.75 87.75 84.75 86.75 13,064,400
18/09/2018 84.25 85.00 83.50 84.50 10,533,500
17/09/2018 86.00 86.00 84.00 84.75 5,442,300
14/09/2018 85.25 86.25 84.75 86.00 7,587,200
13/09/2018 82.50 85.00 82.50 84.50 12,551,100
12/09/2018 83.25 84.25 82.75 83.75 7,009,100
11/09/2018 84.50 85.00 83.50 83.75 8,570,400
10/09/2018 85.25 85.75 84.50 85.00 2,656,100
07/09/2018 85.00 85.75 84.25 85.25 6,787,900
06/09/2018 84.75 86.25 83.75 86.25 7,502,500
05/09/2018 84.50 85.50 84.50 84.75 7,327,700
04/09/2018 86.50 86.50 85.50 85.75 5,365,900
03/09/2018 85.00 86.25 85.00 86.00 11,171,400
31/08/2018 83.00 84.25 82.75 84.25 8,329,100
30/08/2018 85.00 85.25 83.50 83.50 6,709,000
29/08/2018 84.75 85.25 84.25 84.75 5,653,000
28/08/2018 86.00 86.00 83.75 84.25 10,227,300
27/08/2018 85.25 86.00 84.50 85.50 4,572,100
24/08/2018 84.75 85.50 83.75 85.00 9,125,400
23/08/2018 86.50 86.50 85.00 85.00 7,600,600
22/08/2018 83.75 86.50 83.25 85.50 14,796,900
21/08/2018 83.00 84.25 82.75 83.25 11,589,200
20/08/2018 85.00 85.00 84.00 84.00 8,779,800
17/08/2018 84.00 84.75 83.00 83.50 12,467,700
16/08/2018 81.50 83.25 81.00 83.00 17,146,000
15/08/2018 81.00 82.00 80.50 81.00 13,057,200
14/08/2018 79.00 80.50 79.00 80.50 10,286,200
10/08/2018 79.00 81.25 78.75 80.00 15,823,600
09/08/2018 78.50 79.75 78.00 78.75 17,326,100
08/08/2018 80.00 80.00 78.00 78.75 15,018,900
07/08/2018 81.25 81.50 78.25 80.25 13,138,600
06/08/2018 82.75 83.50 80.25 80.75 7,873,000
03/08/2018 81.75 83.00 81.75 82.75 7,903,800
02/08/2018 82.25 83.25 82.00 82.25 6,064,000
01/08/2018 80.75 83.00 80.75 83.00 9,199,200
31/07/2018 81.00 81.25 79.50 80.25 10,896,300
26/07/2018 81.75 82.00 80.50 81.50 5,106,500
25/07/2018 81.25 82.00 80.75 81.25 6,810,100
24/07/2018 82.50 83.75 81.00 82.00 6,806,200
23/07/2018 79.25 83.50 78.75 83.00 12,061,500
20/07/2018 78.25 79.50 78.00 79.50 7,381,100
19/07/2018 77.50 78.75 77.25 78.25 4,772,000
18/07/2018 78.75 79.25 76.75 77.00 9,571,300
Remark : Volume from SET main board.