Historical Price
Historical price from Aug 23, 2018 to Nov 16, 2018
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/10/2018 to 02/11/2018) |
61.75 | 64.75 | 60.00 | 64.25 | 311,738,600 |
| Previous 4 weeks (20/09/2018 to 18/10/2018) |
66.25 | 67.25 | 61.25 | 62.00 | 474,169,500 |
| Daily Historical Data | |||||
| 16/11/2018 | 64.75 | 65.25 | 64.50 | 64.50 | 9,957,900 |
| 15/11/2018 | 65.50 | 65.50 | 64.75 | 64.75 | 10,939,900 |
| 14/11/2018 | 65.25 | 65.50 | 64.75 | 65.50 | 13,778,100 |
| 13/11/2018 | 64.25 | 65.25 | 64.00 | 65.25 | 16,249,200 |
| 12/11/2018 | 65.00 | 65.25 | 64.25 | 64.75 | 10,642,200 |
| 09/11/2018 | 65.25 | 65.50 | 64.50 | 65.00 | 11,943,500 |
| 08/11/2018 | 65.50 | 66.00 | 65.25 | 65.50 | 31,688,800 |
| 07/11/2018 | 65.25 | 65.25 | 64.50 | 65.00 | 27,463,100 |
| 06/11/2018 | 64.75 | 65.50 | 64.50 | 65.25 | 56,852,800 |
| 05/11/2018 | 63.75 | 64.50 | 63.50 | 64.50 | 13,146,000 |
| 02/11/2018 | 64.00 | 64.75 | 63.75 | 64.25 | 25,101,600 |
| 01/11/2018 | 64.00 | 64.25 | 63.50 | 63.75 | 26,293,200 |
| 31/10/2018 | 62.75 | 64.00 | 62.50 | 64.00 | 45,015,200 |
| 30/10/2018 | 62.25 | 62.75 | 61.75 | 62.50 | 11,630,400 |
| 29/10/2018 | 61.25 | 62.50 | 61.25 | 62.25 | 28,607,500 |
| 26/10/2018 | 61.25 | 61.75 | 60.50 | 61.00 | 23,661,100 |
| 25/10/2018 | 60.50 | 62.00 | 60.00 | 61.75 | 42,985,000 |
| 24/10/2018 | 61.00 | 61.50 | 60.50 | 61.00 | 31,480,400 |
| 22/10/2018 | 61.00 | 61.50 | 60.75 | 61.50 | 17,431,700 |
| 19/10/2018 | 61.75 | 62.00 | 60.00 | 61.00 | 59,532,500 |
| 18/10/2018 | 62.75 | 63.00 | 61.75 | 62.00 | 30,296,500 |
| 17/10/2018 | 64.00 | 64.00 | 62.75 | 62.75 | 18,094,800 |
| 16/10/2018 | 63.50 | 63.75 | 63.00 | 63.50 | 16,600,700 |
| 12/10/2018 | 62.75 | 64.00 | 62.50 | 63.50 | 19,551,100 |
| 11/10/2018 | 61.75 | 62.50 | 61.25 | 62.50 | 38,048,400 |
| 10/10/2018 | 62.50 | 63.25 | 62.50 | 63.00 | 12,740,800 |
| 09/10/2018 | 62.50 | 62.75 | 62.00 | 62.25 | 16,787,000 |
| 08/10/2018 | 63.00 | 63.50 | 62.00 | 62.25 | 21,429,700 |
| 05/10/2018 | 63.00 | 63.50 | 62.75 | 63.00 | 21,689,400 |
| 04/10/2018 | 64.25 | 64.50 | 63.25 | 63.50 | 23,775,600 |
| 03/10/2018 | 64.75 | 64.75 | 64.25 | 64.25 | 11,223,600 |
| 02/10/2018 | 64.75 | 65.00 | 64.00 | 64.50 | 33,194,600 |
| 01/10/2018 | 65.50 | 65.75 | 64.75 | 65.00 | 15,439,700 |
| 28/09/2018 | 65.25 | 65.50 | 64.75 | 65.50 | 18,841,400 |
| 27/09/2018 | 64.75 | 65.50 | 64.25 | 65.25 | 33,308,300 |
| 26/09/2018 | 66.25 | 66.50 | 64.50 | 65.00 | 50,786,800 |
| 25/09/2018 | 66.25 | 66.75 | 66.00 | 66.50 | 11,714,100 |
| 24/09/2018 | 66.25 | 66.50 | 66.00 | 66.00 | 8,575,300 |
| 21/09/2018 | 66.50 | 67.25 | 66.00 | 66.50 | 56,163,900 |
| 20/09/2018 | 66.25 | 66.75 | 66.25 | 66.25 | 15,907,800 |
| 19/09/2018 | 66.25 | 66.75 | 66.00 | 66.00 | 29,301,700 |
| 18/09/2018 | 64.25 | 66.50 | 64.25 | 66.00 | 33,327,200 |
| 17/09/2018 | 64.50 | 64.75 | 64.00 | 64.50 | 16,742,200 |
| 14/09/2018 | 64.75 | 65.25 | 64.50 | 64.50 | 19,510,800 |
| 13/09/2018 | 63.00 | 65.25 | 62.75 | 64.50 | 43,116,300 |
| 12/09/2018 | 61.50 | 62.50 | 60.75 | 62.25 | 43,421,400 |
| 11/09/2018 | 64.50 | 65.00 | 62.00 | 62.00 | 66,091,000 |
| 10/09/2018 | 64.50 | 64.75 | 64.00 | 64.25 | 17,119,800 |
| 07/09/2018 | 65.25 | 65.50 | 64.50 | 64.75 | 14,212,900 |
| 06/09/2018 | 65.00 | 65.75 | 64.50 | 65.50 | 23,418,700 |
| 05/09/2018 | 65.00 | 65.50 | 64.50 | 65.00 | 19,137,900 |
| 04/09/2018 | 66.75 | 66.75 | 65.25 | 65.50 | 25,136,300 |
| 03/09/2018 | 66.75 | 67.00 | 66.25 | 66.50 | 11,078,500 |
| 31/08/2018 | 66.00 | 66.75 | 66.00 | 66.75 | 15,581,100 |
| 30/08/2018 | 66.25 | 67.00 | 66.25 | 66.50 | 30,282,000 |
| 29/08/2018 | 66.25 | 66.50 | 66.00 | 66.25 | 12,411,900 |
| 28/08/2018 | 66.25 | 66.50 | 66.00 | 66.00 | 32,377,500 |
| 27/08/2018 | 66.25 | 66.50 | 66.00 | 66.25 | 13,689,900 |
| 24/08/2018 | 65.75 | 66.25 | 65.50 | 65.75 | 12,803,800 |
| 23/08/2018 | 66.00 | 66.50 | 65.75 | 66.00 | 19,237,200 |
Remark : Volume from SET main board.