Historical Price

Filter Dates: From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
106.00 106.50 96.50 99.00 60,226,400
Previous 4 weeks
(28/12/2017 to 26/01/2018)
103.00 108.00 98.00 105.00 118,322,600
Daily Historical Data
23/02/2018 99.75 101.50 99.75 100.50 3,881,500
22/02/2018 101.00 101.00 99.50 99.50 8,240,700
21/02/2018 102.00 102.50 99.75 101.00 5,731,600
20/02/2018 102.00 102.50 101.00 102.00 2,518,800
19/02/2018 101.00 102.50 101.00 102.00 4,457,600
16/02/2018 101.00 101.50 100.00 101.00 3,052,600
15/02/2018 101.50 101.50 99.75 100.00 2,328,600
14/02/2018 99.00 101.00 99.00 101.00 4,431,000
13/02/2018 99.00 99.25 98.25 99.00 3,737,800
12/02/2018 98.75 99.50 98.25 99.00 2,923,600
09/02/2018 97.75 99.25 97.50 99.00 5,080,800
08/02/2018 99.50 100.50 99.25 99.25 4,441,300
07/02/2018 101.00 101.50 99.00 101.00 7,973,100
06/02/2018 97.75 101.00 96.50 100.50 8,517,100
05/02/2018 99.50 101.50 99.25 100.50 5,680,400
02/02/2018 104.00 104.50 101.50 102.00 3,436,600
01/02/2018 103.50 104.00 101.50 104.00 4,509,400
31/01/2018 102.00 103.00 101.50 102.50 5,852,200
30/01/2018 104.50 104.50 102.00 103.50 5,761,400
29/01/2018 106.00 106.50 103.00 105.00 8,974,100
26/01/2018 102.50 105.50 101.50 105.00 10,016,700
25/01/2018 102.50 103.00 101.50 101.50 4,787,800
24/01/2018 101.50 103.00 100.50 101.00 5,425,400
23/01/2018 101.00 102.00 99.50 102.00 7,210,000
22/01/2018 100.50 101.50 99.50 100.50 4,523,400
19/01/2018 99.75 101.50 99.25 100.50 6,896,900
18/01/2018 100.00 101.00 99.00 99.00 9,265,800
17/01/2018 100.50 100.50 98.50 99.50 7,340,200
16/01/2018 102.00 102.50 100.50 101.50 3,544,100
15/01/2018 103.00 103.50 100.50 101.50 5,240,200
12/01/2018 102.00 103.00 101.00 102.00 5,277,500
11/01/2018 98.75 101.00 98.00 101.00 8,290,400
10/01/2018 103.50 103.50 100.50 100.50 5,224,000
09/01/2018 104.00 104.50 102.00 104.00 5,362,100
08/01/2018 106.50 107.00 104.00 104.50 4,866,200
05/01/2018 105.50 108.00 105.50 107.00 5,350,600
04/01/2018 108.00 108.00 105.50 106.50 5,584,100
03/01/2018 103.00 107.50 102.50 107.00 7,859,300
29/12/2017 103.00 103.50 102.50 103.50 1,955,300
28/12/2017 103.00 103.50 100.50 102.50 4,302,600
27/12/2017 103.50 105.00 103.00 103.50 1,916,700
26/12/2017 103.00 104.00 102.50 103.50 1,754,200
25/12/2017 101.00 104.00 101.00 103.50 3,528,700
22/12/2017 103.50 104.00 100.00 101.00 8,060,700
21/12/2017 105.00 105.50 104.00 104.00 3,559,900
20/12/2017 106.00 106.00 103.50 105.50 3,459,000
19/12/2017 104.50 105.50 102.50 105.50 4,534,000
18/12/2017 102.50 104.50 102.00 104.50 3,438,400
15/12/2017 102.00 103.00 101.00 102.50 7,020,500
14/12/2017 99.25 102.00 99.25 102.00 5,443,600
13/12/2017 98.25 99.25 97.50 99.00 5,572,300
12/12/2017 99.00 99.25 97.00 97.75 7,893,600
08/12/2017 98.00 100.50 97.75 99.25 9,885,100
07/12/2017 95.25 97.75 95.00 97.75 7,628,000
06/12/2017 95.25 96.25 94.50 96.00 10,756,300
04/12/2017 94.00 94.00 93.25 93.75 2,040,000
01/12/2017 93.00 93.75 92.75 93.50 5,749,100
30/11/2017 95.50 95.75 93.00 93.00 35,853,900
29/11/2017 93.75 95.75 93.75 95.25 9,469,800
28/11/2017 92.00 93.25 92.00 93.00 9,717,500
Remark : Volume from SET main board.