Historical Price

Filter Dates: From / / To / /

Historical price from Mar 23, 2018 to Jun 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
87.25 92.00 85.50 88.00 80,385,700
Previous 4 weeks
(25/04/2018 to 23/05/2018)
92.00 96.25 85.00 87.50 106,667,300
Daily Historical Data
21/06/2018 81.25 81.50 78.25 78.25 9,692,500
20/06/2018 78.00 81.75 77.00 81.75 12,039,800
19/06/2018 78.50 79.75 77.00 77.00 11,276,700
18/06/2018 81.25 81.75 79.75 79.75 8,445,900
15/06/2018 81.50 82.75 80.50 82.00 12,644,000
14/06/2018 83.50 83.75 81.25 81.50 17,236,800
13/06/2018 86.50 86.50 85.25 85.50 6,129,900
12/06/2018 89.00 89.00 87.00 87.00 3,374,400
11/06/2018 87.50 88.25 86.75 88.00 1,550,900
08/06/2018 88.00 88.75 87.00 87.50 3,479,300
07/06/2018 88.25 89.25 88.00 88.00 3,462,300
06/06/2018 86.75 88.50 86.75 88.25 5,814,500
05/06/2018 87.50 87.75 85.75 86.50 9,516,300
04/06/2018 87.25 89.00 87.25 88.75 3,998,800
01/06/2018 88.50 88.75 86.25 87.00 14,442,200
31/05/2018 91.00 92.00 90.50 92.00 10,231,300
30/05/2018 89.00 92.00 88.00 91.00 12,250,100
28/05/2018 88.75 91.00 88.75 90.00 8,508,200
25/05/2018 86.25 89.25 86.00 88.50 7,193,200
24/05/2018 87.25 87.75 85.50 86.00 4,968,800
23/05/2018 88.25 88.50 87.00 87.50 3,865,100
22/05/2018 88.50 88.75 87.75 88.50 2,118,200
21/05/2018 88.00 89.25 88.00 88.50 4,176,500
18/05/2018 87.50 89.00 86.75 88.00 3,849,800
17/05/2018 87.50 88.50 86.75 88.00 9,370,900
16/05/2018 88.00 88.25 85.00 85.50 12,258,100
15/05/2018 90.00 90.75 88.00 88.50 6,606,300
14/05/2018 90.75 91.50 89.75 90.00 3,616,800
11/05/2018 90.00 91.00 89.00 90.00 9,097,400
10/05/2018 94.50 94.75 90.75 91.25 8,719,400
09/05/2018 95.75 96.00 94.00 94.00 4,396,400
08/05/2018 96.00 96.25 94.25 96.00 5,666,600
07/05/2018 95.25 96.25 95.25 96.25 4,375,600
04/05/2018 93.50 95.50 93.50 94.25 4,270,600
03/05/2018 93.00 95.00 92.75 94.00 3,741,900
02/05/2018 93.25 93.75 92.25 93.50 2,954,000
30/04/2018 93.25 95.00 93.25 94.25 4,039,900
27/04/2018 94.00 94.00 91.75 93.00 2,987,100
26/04/2018 91.25 93.00 91.00 92.50 4,275,200
25/04/2018 92.00 92.50 89.50 90.50 6,281,500
24/04/2018 94.00 94.00 92.25 92.50 2,443,100
23/04/2018 93.25 94.00 92.00 93.00 4,014,000
20/04/2018 95.50 95.75 90.75 93.00 9,846,200
19/04/2018 94.75 96.25 94.50 95.75 7,997,600
18/04/2018 92.50 94.50 92.50 94.00 3,944,900
17/04/2018 95.00 95.00 92.25 92.50 6,263,500
12/04/2018 92.25 94.00 92.00 93.75 4,563,000
11/04/2018 91.50 92.25 90.75 92.00 4,054,100
10/04/2018 92.00 92.25 89.25 90.75 6,305,600
09/04/2018 91.25 92.75 91.00 92.00 3,325,600
05/04/2018 89.00 92.25 88.00 91.50 6,207,100
04/04/2018 90.50 90.75 88.00 89.00 3,950,200
03/04/2018 91.75 92.00 90.00 90.00 2,589,500
02/04/2018 92.25 92.50 91.50 92.00 2,800,200
30/03/2018 91.75 92.75 88.75 91.75 6,790,800
29/03/2018 94.75 94.75 89.00 90.75 12,558,800
28/03/2018 95.25 95.75 94.00 94.25 3,008,200
27/03/2018 96.25 96.25 94.75 95.25 3,429,500
26/03/2018 95.25 96.25 95.00 95.75 3,383,600
23/03/2018 95.25 96.00 95.25 95.25 3,883,900
Remark : Volume from SET main board.