Historical Price
Historical price from Apr 23, 2018 to Jul 18, 2018
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (20/06/2018 to 04/07/2018) |
65.25 | 68.00 | 61.75 | 67.00 | 328,087,700 |
| Previous 4 weeks (22/05/2018 to 19/06/2018) |
69.50 | 70.25 | 64.50 | 65.00 | 475,713,200 |
| Daily Historical Data | |||||
| 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 |
| 25/06/2018 | 64.75 | 65.00 | 64.00 | 64.00 | 19,320,200 |
| 22/06/2018 | 64.25 | 65.50 | 64.00 | 65.00 | 26,237,800 |
| 21/06/2018 | 65.50 | 65.75 | 63.75 | 64.25 | 35,863,600 |
| 20/06/2018 | 65.25 | 65.75 | 64.75 | 65.25 | 36,763,700 |
| 19/06/2018 | 66.75 | 67.00 | 64.50 | 65.00 | 67,552,100 |
| 18/06/2018 | 67.00 | 67.25 | 66.50 | 66.75 | 21,854,300 |
| 15/06/2018 | 67.00 | 67.50 | 66.00 | 67.25 | 42,578,000 |
| 14/06/2018 | 67.50 | 68.00 | 67.00 | 67.25 | 29,935,100 |
| 13/06/2018 | 68.25 | 68.25 | 67.25 | 67.50 | 26,211,000 |
| 12/06/2018 | 68.50 | 69.00 | 68.25 | 68.25 | 13,457,100 |
| 11/06/2018 | 68.25 | 68.50 | 68.00 | 68.25 | 11,550,000 |
| 08/06/2018 | 69.00 | 69.00 | 68.25 | 68.50 | 15,685,500 |
| 07/06/2018 | 69.75 | 70.00 | 68.75 | 69.00 | 18,146,000 |
| 06/06/2018 | 70.00 | 70.00 | 69.50 | 69.75 | 9,214,700 |
| 05/06/2018 | 69.75 | 69.75 | 69.00 | 69.75 | 21,112,900 |
| 04/06/2018 | 68.50 | 70.25 | 68.25 | 69.75 | 26,688,000 |
| 01/06/2018 | 68.50 | 68.75 | 68.00 | 68.50 | 10,417,800 |
| 31/05/2018 | 67.50 | 69.00 | 67.00 | 68.50 | 40,154,000 |
| 30/05/2018 | 67.50 | 67.75 | 67.00 | 67.50 | 31,339,800 |
| 28/05/2018 | 69.00 | 69.25 | 68.00 | 68.25 | 14,943,500 |
| 25/05/2018 | 68.75 | 69.00 | 68.00 | 69.00 | 31,610,000 |
| 24/05/2018 | 68.50 | 69.00 | 68.50 | 69.00 | 11,994,400 |
| 23/05/2018 | 68.75 | 69.25 | 68.50 | 68.75 | 11,752,000 |
| 22/05/2018 | 69.50 | 69.75 | 68.75 | 69.00 | 19,517,000 |
| 21/05/2018 | 70.00 | 70.25 | 69.25 | 69.50 | 22,197,000 |
| 18/05/2018 | 70.25 | 70.25 | 69.25 | 69.75 | 38,975,200 |
| 17/05/2018 | 70.25 | 71.00 | 70.25 | 70.50 | 15,574,200 |
| 16/05/2018 | 71.00 | 71.00 | 70.00 | 70.00 | 13,855,400 |
| 15/05/2018 | 71.50 | 71.50 | 70.50 | 71.00 | 9,189,200 |
| 14/05/2018 | 71.25 | 71.75 | 71.00 | 71.50 | 13,777,500 |
| 11/05/2018 | 70.25 | 71.25 | 70.25 | 71.25 | 15,495,800 |
| 10/05/2018 | 70.25 | 70.75 | 69.75 | 70.25 | 11,093,200 |
| 09/05/2018 | 69.75 | 70.50 | 69.50 | 70.25 | 14,540,900 |
| 08/05/2018 | 70.75 | 71.25 | 69.50 | 69.75 | 27,200,700 |
| 07/05/2018 | 71.25 | 71.50 | 71.00 | 71.00 | 10,469,500 |
| 04/05/2018 | 71.50 | 71.75 | 71.00 | 71.00 | 19,825,400 |
| 03/05/2018 | 71.75 | 72.25 | 71.50 | 71.50 | 30,945,400 |
| 02/05/2018 | 71.00 | 71.75 | 70.50 | 71.50 | 31,751,900 |
| 30/04/2018 | 71.75 | 72.25 | 71.00 | 71.25 | 69,177,800 |
| 27/04/2018 | 71.00 | 71.75 | 70.75 | 71.75 | 29,858,300 |
| 26/04/2018 | 71.00 | 71.25 | 70.75 | 71.00 | 15,442,700 |
| 25/04/2018 | 70.25 | 71.25 | 70.25 | 70.75 | 22,353,800 |
| 24/04/2018 | 71.00 | 71.50 | 70.25 | 70.50 | 28,212,800 |
| 23/04/2018 | 70.00 | 72.00 | 70.00 | 71.00 | 49,030,600 |
Remark : Volume from SET main board.