Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.