Historical Price

Filter Dates:
From / / To / /
Historical price from Jun 01, 2018 to Jul 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/06/2018 to 03/07/2018)
77.25 78.25 72.00 75.00 3,266,300
Previous 4 weeks
(21/05/2018 to 18/06/2018)
77.75 81.00 76.25 78.25 4,780,500
Daily Historical Data
17/07/2018 73.75 73.75 72.25 73.25 620,700
16/07/2018 75.00 75.00 73.00 74.00 442,300
13/07/2018 75.25 75.50 73.75 75.25 344,500
12/07/2018 74.75 75.25 74.00 75.25 134,600
11/07/2018 75.25 75.25 74.25 74.50 243,700
10/07/2018 75.00 76.00 75.00 75.25 257,300
09/07/2018 74.00 75.25 73.75 75.25 380,500
06/07/2018 73.00 73.75 72.25 73.50 308,800
05/07/2018 75.50 75.50 73.00 73.00 319,600
04/07/2018 75.00 75.25 73.50 75.25 281,500
03/07/2018 72.50 75.25 72.50 75.00 696,000
29/06/2018 74.25 74.25 72.00 73.50 922,600
28/06/2018 74.75 75.00 73.75 74.25 290,200
27/06/2018 75.25 75.50 74.50 74.75 90,200
26/06/2018 74.75 75.25 74.00 75.25 137,000
25/06/2018 76.00 76.25 75.00 75.00 125,700
22/06/2018 75.00 76.00 74.50 76.00 250,100
21/06/2018 76.25 76.50 75.50 75.50 281,400
20/06/2018 77.25 77.25 76.00 76.25 179,900
19/06/2018 77.25 78.25 75.50 76.75 293,200
18/06/2018 79.00 79.00 77.25 78.25 142,300
15/06/2018 78.50 79.25 78.00 79.00 394,700
14/06/2018 78.25 78.50 77.00 78.50 108,400
13/06/2018 77.50 78.50 77.25 78.25 175,900
12/06/2018 78.00 79.50 77.25 77.50 468,700
11/06/2018 79.00 79.25 77.50 78.00 147,100
08/06/2018 78.25 79.75 77.25 79.00 93,900
07/06/2018 78.25 78.50 77.50 78.25 116,100
06/06/2018 79.25 80.00 77.75 78.50 252,900
05/06/2018 80.75 81.00 78.75 79.25 438,700
04/06/2018 80.00 80.25 79.00 80.25 366,400
01/06/2018 77.50 80.00 77.25 80.00 417,900
Remark : Volume from SET main board.