Historical Price

Filter Dates:
From / / To / /
Historical price from Dec 03, 2018 to Jan 22, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/12/2018 to 08/01/2019)
74.75 75.50 72.50 75.00 2,048,300
Previous 4 weeks
(22/11/2018 to 21/12/2018)
72.00 76.00 71.50 75.00 6,913,100
Daily Historical Data
22/01/2019 75.50 76.25 75.50 75.75 138,400
21/01/2019 75.50 75.50 75.00 75.25 49,700
18/01/2019 76.00 76.00 75.00 75.75 133,700
17/01/2019 74.50 76.00 74.50 75.75 180,600
16/01/2019 75.75 76.00 75.00 75.50 438,500
15/01/2019 75.75 76.50 75.25 75.75 238,800
14/01/2019 74.50 75.50 74.50 75.25 192,000
11/01/2019 74.50 74.75 74.25 74.25 111,300
10/01/2019 75.75 75.75 73.75 74.50 313,800
09/01/2019 75.25 75.75 75.00 75.75 251,100
08/01/2019 74.25 75.25 74.00 75.00 463,200
07/01/2019 74.25 74.75 74.00 74.25 108,100
04/01/2019 74.50 74.75 73.75 73.75 77,800
03/01/2019 75.00 75.00 73.75 74.75 223,500
02/01/2019 74.75 75.50 74.50 74.75 403,800
28/12/2018 72.75 74.75 72.75 74.75 166,100
27/12/2018 73.50 73.50 72.75 73.00 151,100
26/12/2018 72.75 73.50 72.75 73.50 139,300
25/12/2018 73.50 73.75 72.50 73.00 254,000
24/12/2018 74.75 74.75 73.75 74.50 61,400
21/12/2018 73.75 75.25 73.00 75.00 231,800
20/12/2018 73.50 74.25 73.25 74.25 146,200
19/12/2018 73.00 74.50 73.00 74.50 1,067,700
18/12/2018 73.25 73.50 73.00 73.25 395,700
17/12/2018 75.00 76.00 73.00 73.50 1,046,300
14/12/2018 73.75 74.50 73.00 74.50 736,200
13/12/2018 74.25 74.25 73.25 74.00 635,000
12/12/2018 73.00 74.50 72.75 74.25 709,800
11/12/2018 72.75 73.00 71.50 73.00 211,500
07/12/2018 72.00 73.25 72.00 73.25 158,200
06/12/2018 72.75 73.00 71.75 72.50 147,000
04/12/2018 74.00 74.00 72.50 73.00 111,600
03/12/2018 73.00 74.00 72.75 74.00 707,800
Remark : Volume from SET main board.