Historical Price

Filter Dates:
From / / To / /
Historical price from Sep 03, 2018 to Oct 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
72.75 75.00 70.75 71.50 4,270,800
Previous 4 weeks
(24/08/2018 to 20/09/2018)
72.00 73.25 71.00 73.25 5,274,900
Daily Historical Data
19/10/2018 72.00 72.75 71.25 72.50 1,631,700
18/10/2018 71.25 72.75 71.00 72.00 238,000
17/10/2018 72.25 72.25 71.25 71.25 126,300
16/10/2018 71.00 72.75 71.00 71.75 459,000
12/10/2018 70.00 72.25 69.75 71.25 309,700
11/10/2018 70.25 71.00 70.00 70.00 314,700
10/10/2018 70.00 72.00 69.75 71.50 341,700
09/10/2018 69.50 70.50 69.50 69.75 130,200
08/10/2018 71.00 71.00 69.50 69.75 521,700
05/10/2018 71.50 71.50 70.50 71.00 184,300
04/10/2018 71.75 72.00 70.75 71.50 903,200
03/10/2018 71.75 72.25 71.50 72.00 240,100
02/10/2018 72.50 72.50 71.75 72.00 296,200
01/10/2018 72.50 73.00 72.00 72.25 445,900
28/09/2018 73.00 73.00 72.50 72.50 65,500
27/09/2018 72.50 73.00 72.50 72.50 306,800
26/09/2018 73.00 73.25 72.50 72.50 94,400
25/09/2018 73.50 73.50 72.75 73.00 74,600
24/09/2018 74.50 74.50 72.50 73.00 880,700
21/09/2018 72.75 75.00 72.75 74.75 963,400
20/09/2018 72.50 73.25 72.00 73.25 253,600
19/09/2018 73.25 73.25 72.50 72.50 225,500
18/09/2018 72.50 73.00 72.00 72.75 458,700
17/09/2018 73.25 73.25 72.00 72.25 349,400
14/09/2018 72.75 73.25 72.75 73.00 380,100
13/09/2018 72.25 73.25 72.25 72.75 426,100
12/09/2018 71.75 72.25 71.50 72.25 276,000
11/09/2018 72.50 72.75 71.75 71.75 129,000
10/09/2018 72.25 72.50 71.75 72.50 245,200
07/09/2018 72.50 72.50 71.75 72.50 143,100
06/09/2018 71.50 72.50 71.50 72.50 95,100
05/09/2018 73.00 73.00 71.50 71.50 233,300
04/09/2018 72.25 73.00 72.25 72.50 233,200
03/09/2018 72.50 73.25 71.75 72.50 603,500
Remark : Volume from SET main board.