Historical Price

Filter Dates:
From / / To / /
Historical price from Mar 02, 2018 to Apr 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
75.75 78.00 73.75 77.50 5,411,400
Previous 4 weeks
(20/02/2018 to 20/03/2018)
84.25 85.25 72.75 75.25 24,323,800
Daily Historical Data
20/04/2018 80.00 80.50 79.75 80.50 372,700
19/04/2018 81.00 81.50 79.75 80.75 588,800
18/04/2018 80.00 80.50 79.25 80.50 611,400
17/04/2018 79.00 79.75 78.25 79.75 452,700
12/04/2018 78.50 78.75 77.25 78.75 329,800
11/04/2018 78.00 79.00 77.00 78.50 576,500
10/04/2018 78.00 78.00 77.50 78.00 933,100
09/04/2018 76.75 78.25 76.75 78.00 437,900
05/04/2018 77.50 77.50 76.75 77.25 187,700
04/04/2018 77.50 78.25 76.50 77.25 990,300
03/04/2018 77.00 77.50 76.75 77.50 599,800
02/04/2018 77.00 78.00 75.75 78.00 534,000
30/03/2018 74.50 77.50 74.50 77.00 994,300
29/03/2018 75.25 75.25 73.75 74.00 199,100
28/03/2018 76.50 76.50 75.00 75.25 333,500
27/03/2018 74.50 76.50 74.25 76.00 1,511,100
26/03/2018 74.25 75.00 74.00 74.25 315,300
23/03/2018 75.75 75.75 74.75 74.75 129,200
22/03/2018 75.50 75.75 74.75 75.25 117,100
21/03/2018 75.75 75.75 74.50 74.75 678,000
20/03/2018 75.75 76.25 75.25 75.25 526,100
19/03/2018 76.75 76.75 74.00 76.75 954,000
16/03/2018 78.00 79.00 76.75 76.75 2,981,000
15/03/2018 76.50 79.25 76.50 78.00 1,965,100
14/03/2018 75.25 76.25 75.25 76.00 914,100
13/03/2018 74.00 76.00 73.50 75.75 915,900
12/03/2018 74.25 75.00 73.50 73.50 745,000
09/03/2018 76.25 76.50 73.50 74.25 826,400
08/03/2018 73.50 77.00 72.75 76.50 2,317,800
07/03/2018 75.00 76.25 73.00 73.00 1,174,800
06/03/2018 76.25 78.25 75.00 75.00 1,194,300
05/03/2018 79.75 80.00 76.75 77.00 823,000
02/03/2018 79.25 81.75 78.50 79.50 1,629,400
Remark : Volume from SET main board.