Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 26, 2018 to Jan 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2018 to 09/01/2019)
64.00 66.00 62.50 66.00 189,733,700
Previous 4 weeks
(23/11/2018 to 24/12/2018)
61.50 66.00 61.25 65.00 400,173,200
Daily Historical Data
23/01/2019 68.50 69.75 68.25 69.25 43,969,700
22/01/2019 68.50 68.75 68.25 68.50 17,083,200
21/01/2019 68.75 69.00 68.25 68.50 12,596,500
18/01/2019 68.00 68.50 67.50 68.50 16,147,400
17/01/2019 68.25 69.00 67.75 67.75 35,445,200
16/01/2019 66.75 68.25 66.25 67.75 30,224,000
15/01/2019 68.25 68.50 66.25 66.50 36,927,400
14/01/2019 68.50 69.25 67.75 68.25 32,633,000
11/01/2019 66.25 68.75 66.25 68.50 58,713,700
10/01/2019 65.75 66.25 65.50 66.00 41,617,000
09/01/2019 65.50 66.00 65.50 66.00 33,902,300
08/01/2019 64.50 65.25 64.25 64.75 21,696,800
07/01/2019 64.50 65.00 63.75 64.25 23,352,600
04/01/2019 63.50 64.50 63.25 64.50 13,012,700
03/01/2019 64.75 64.75 63.00 63.50 17,587,200
02/01/2019 64.75 64.75 64.25 64.25 10,022,000
28/12/2018 63.25 64.25 63.25 64.25 13,762,400
27/12/2018 64.75 65.00 63.00 63.25 23,784,700
26/12/2018 62.75 64.00 62.75 64.00 12,024,100
25/12/2018 64.00 64.25 62.50 62.75 20,588,900
24/12/2018 64.25 65.75 64.25 65.00 23,454,000
21/12/2018 63.75 65.25 63.75 64.50 23,184,100
20/12/2018 63.25 64.50 63.25 64.50 15,332,500
19/12/2018 62.75 64.00 62.25 63.75 22,566,400
18/12/2018 63.00 63.50 62.00 62.75 27,278,900
17/12/2018 63.00 63.75 63.00 63.25 14,612,400
14/12/2018 63.50 63.75 62.50 63.00 14,137,100
13/12/2018 64.25 64.50 63.25 63.25 12,932,400
12/12/2018 63.50 64.75 63.50 64.50 19,827,600
11/12/2018 65.50 65.50 63.25 63.50 28,981,600
07/12/2018 65.50 65.75 65.00 65.25 8,359,400
06/12/2018 65.00 65.50 64.75 65.25 26,664,700
04/12/2018 65.75 66.00 65.25 66.00 24,073,700
03/12/2018 65.25 65.75 65.00 65.75 32,879,600
30/11/2018 64.75 65.00 63.50 63.75 28,329,400
29/11/2018 64.25 65.00 64.25 64.75 13,864,500
28/11/2018 63.50 64.25 63.50 64.25 15,794,900
27/11/2018 63.50 64.00 63.25 63.25 10,519,100
26/11/2018 63.00 63.75 62.25 63.75 13,162,200
23/11/2018 61.50 63.25 61.25 63.00 24,218,700
22/11/2018 61.50 62.00 61.00 61.50 44,512,700
21/11/2018 63.50 63.75 62.50 63.00 35,533,900
20/11/2018 64.75 65.00 64.00 64.00 15,931,200
19/11/2018 64.50 65.50 64.50 65.25 15,614,400
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
Remark : Volume from SET main board.