Historical Price

Filter Dates:
From / / To / /
Historical price from Dec 01, 2017 to Jan 18, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2017 to 04/01/2018)
87.25 88.25 83.00 83.50 5,351,200
Previous 4 weeks
(20/11/2017 to 19/12/2017)
85.00 88.75 80.50 86.25 24,965,200
Daily Historical Data
18/01/2018 84.75 84.75 84.00 84.25 1,021,000
17/01/2018 83.25 85.50 83.25 84.25 1,848,300
16/01/2018 85.75 85.75 82.75 82.75 2,480,100
15/01/2018 86.00 86.25 84.75 85.50 1,082,200
12/01/2018 84.25 85.75 84.00 85.50 1,452,500
11/01/2018 82.75 85.00 82.50 84.25 1,271,100
10/01/2018 81.75 82.00 80.75 81.25 221,700
09/01/2018 82.75 83.00 81.75 81.75 556,200
08/01/2018 84.00 84.00 79.50 83.00 2,050,300
05/01/2018 83.50 85.25 83.25 83.50 1,150,100
04/01/2018 84.75 85.00 83.00 83.50 781,200
03/01/2018 85.50 86.00 83.75 84.50 470,800
29/12/2017 85.00 85.75 84.00 85.75 569,800
28/12/2017 86.00 86.00 83.50 85.00 692,200
27/12/2017 86.00 86.00 84.50 86.00 706,500
26/12/2017 86.50 87.75 86.50 86.75 248,100
25/12/2017 87.00 88.25 86.25 86.50 712,400
22/12/2017 86.25 87.00 85.75 86.25 213,700
21/12/2017 86.00 87.25 85.50 86.75 558,000
20/12/2017 87.25 87.25 85.00 86.50 398,500
19/12/2017 84.00 86.75 84.00 86.25 966,100
18/12/2017 83.00 86.00 83.00 84.00 1,392,000
15/12/2017 83.50 83.50 82.25 82.75 651,600
14/12/2017 85.00 85.50 83.50 83.75 490,300
13/12/2017 82.25 85.00 82.25 85.00 1,224,700
12/12/2017 81.25 83.75 81.00 82.25 1,034,300
08/12/2017 83.25 84.50 81.00 81.00 1,038,200
07/12/2017 81.50 84.25 80.50 83.25 1,039,300
06/12/2017 85.00 85.00 81.75 82.00 925,100
04/12/2017 87.00 87.50 84.25 85.00 802,600
01/12/2017 85.25 88.50 85.25 87.50 1,780,300
Remark : Volume from SET main board.