Historical Price
Historical price from Jun 26, 2018 to Sep 21, 2018
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (27/08/2018 to 07/09/2018) |
66.25 | 67.00 | 64.50 | 64.75 | 197,326,700 |
| Previous 4 weeks (25/07/2018 to 24/08/2018) |
65.75 | 67.00 | 64.00 | 65.75 | 419,128,100 |
| Daily Historical Data | |||||
| 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 |
| 22/08/2018 | 65.75 | 66.25 | 65.25 | 65.50 | 14,677,900 |
| 21/08/2018 | 65.00 | 66.50 | 65.00 | 65.50 | 39,608,300 |
| 20/08/2018 | 65.00 | 65.50 | 64.75 | 65.00 | 16,737,500 |
| 17/08/2018 | 65.00 | 65.50 | 64.50 | 64.50 | 18,551,900 |
| 16/08/2018 | 64.75 | 65.00 | 64.00 | 64.75 | 20,924,500 |
| 15/08/2018 | 65.00 | 65.25 | 64.75 | 64.75 | 15,651,000 |
| 14/08/2018 | 65.25 | 65.50 | 64.50 | 65.50 | 22,802,000 |
| 10/08/2018 | 65.50 | 66.00 | 65.25 | 65.50 | 16,363,600 |
| 09/08/2018 | 66.25 | 66.50 | 65.50 | 65.50 | 16,403,500 |
| 08/08/2018 | 65.25 | 66.25 | 65.25 | 66.25 | 14,584,700 |
| 07/08/2018 | 65.50 | 66.25 | 65.25 | 65.50 | 13,441,800 |
| 06/08/2018 | 66.50 | 66.50 | 65.25 | 65.25 | 20,081,300 |
| 03/08/2018 | 66.00 | 66.50 | 65.75 | 66.25 | 13,137,700 |
| 02/08/2018 | 66.50 | 66.75 | 65.25 | 66.00 | 28,708,700 |
| 01/08/2018 | 66.25 | 67.00 | 66.00 | 67.00 | 31,997,400 |
| 31/07/2018 | 66.25 | 66.75 | 65.75 | 66.25 | 26,064,800 |
| 26/07/2018 | 66.25 | 66.75 | 65.75 | 66.00 | 22,460,900 |
| 25/07/2018 | 65.75 | 66.50 | 65.50 | 65.75 | 34,889,600 |
| 24/07/2018 | 64.75 | 65.75 | 64.25 | 65.75 | 38,017,600 |
| 23/07/2018 | 64.25 | 64.75 | 63.50 | 64.00 | 15,420,400 |
| 20/07/2018 | 63.25 | 65.00 | 62.75 | 64.25 | 35,959,300 |
| 19/07/2018 | 61.25 | 63.50 | 60.75 | 63.00 | 43,009,000 |
| 18/07/2018 | 62.00 | 62.25 | 60.75 | 61.00 | 43,382,400 |
| 17/07/2018 | 63.00 | 63.00 | 60.00 | 61.50 | 75,425,100 |
| 16/07/2018 | 65.00 | 65.00 | 62.75 | 63.25 | 42,095,300 |
| 13/07/2018 | 65.00 | 65.75 | 64.75 | 65.00 | 17,757,400 |
| 12/07/2018 | 64.75 | 65.50 | 64.50 | 64.75 | 16,706,100 |
| 11/07/2018 | 64.50 | 65.25 | 64.25 | 64.75 | 26,411,400 |
| 10/07/2018 | 66.75 | 67.00 | 64.25 | 65.50 | 43,425,900 |
| 09/07/2018 | 67.00 | 68.00 | 66.50 | 66.50 | 20,268,700 |
| 06/07/2018 | 66.25 | 67.25 | 65.25 | 66.50 | 26,213,800 |
| 05/07/2018 | 67.00 | 67.00 | 65.50 | 66.50 | 24,245,400 |
| 04/07/2018 | 66.50 | 68.00 | 66.25 | 67.00 | 35,240,800 |
| 03/07/2018 | 64.50 | 66.75 | 64.25 | 66.25 | 25,814,600 |
| 29/06/2018 | 63.00 | 63.75 | 61.75 | 63.00 | 46,993,600 |
| 28/06/2018 | 63.00 | 64.00 | 62.75 | 63.00 | 39,774,900 |
| 27/06/2018 | 64.50 | 64.50 | 62.75 | 63.00 | 28,356,900 |
| 26/06/2018 | 63.50 | 64.00 | 62.25 | 64.00 | 33,721,600 |
Remark : Volume from SET main board.