Historical Price

Historical Price

Filter Dates:
From To

Historical price from Aug 28, 2018 to Nov 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2018 to 07/11/2018)
21.00 21.10 20.40 20.50 1,381,000
Previous 4 weeks
(25/09/2018 to 24/10/2018)
22.10 22.20 20.90 21.00 3,928,000
Daily Historical Data
21/11/2018 19.80 20.00 19.70 19.80 143,600
20/11/2018 19.90 19.90 19.80 19.80 118,500
19/11/2018 19.90 20.00 19.80 19.90 76,300
16/11/2018 19.70 19.90 19.70 19.90 76,700
15/11/2018 20.00 20.10 19.70 19.70 101,000
14/11/2018 20.00 20.10 20.00 20.00 54,600
13/11/2018 20.00 20.10 19.90 20.10 35,400
12/11/2018 19.90 20.10 19.90 20.10 239,400
09/11/2018 20.10 20.10 19.90 20.00 455,800
08/11/2018 20.50 20.50 19.90 20.10 729,000
07/11/2018 20.50 20.60 20.40 20.50 261,100
06/11/2018 20.90 21.00 20.90 21.00 21,800
05/11/2018 21.00 21.00 20.90 21.00 60,100
02/11/2018 21.00 21.10 20.90 21.00 72,500
01/11/2018 20.90 21.00 20.80 20.90 122,100
31/10/2018 20.60 20.90 20.60 20.80 133,300
30/10/2018 20.70 20.70 20.50 20.60 314,300
29/10/2018 21.00 21.00 20.70 20.70 69,800
26/10/2018 20.80 21.00 20.70 21.00 91,000
25/10/2018 21.00 21.00 20.70 20.90 235,000
24/10/2018 21.20 21.30 20.90 21.00 469,500
22/10/2018 21.40 21.60 21.40 21.50 100,400
19/10/2018 21.70 21.80 21.50 21.60 116,400
18/10/2018 21.90 21.90 21.70 21.70 35,500
17/10/2018 22.00 22.00 21.70 21.70 254,500
16/10/2018 21.90 22.00 21.90 22.00 143,100
12/10/2018 21.50 21.90 21.40 21.80 249,700
11/10/2018 21.50 21.70 21.40 21.50 463,400
10/10/2018 21.90 21.90 21.80 21.80 105,000
09/10/2018 21.90 22.00 21.80 21.90 234,200
08/10/2018 22.10 22.10 21.90 21.90 287,600
05/10/2018 22.00 22.10 22.00 22.00 145,400
04/10/2018 22.10 22.10 22.00 22.10 67,700
03/10/2018 22.00 22.20 22.00 22.20 132,000
02/10/2018 22.10 22.20 22.00 22.00 138,000
01/10/2018 22.10 22.20 22.00 22.10 151,000
28/09/2018 22.10 22.10 22.00 22.10 239,800
27/09/2018 22.10 22.10 22.00 22.00 223,900
26/09/2018 22.20 22.20 22.00 22.00 209,200
25/09/2018 22.10 22.20 22.00 22.20 161,700
24/09/2018 22.10 22.20 22.10 22.10 340,000
21/09/2018 22.20 22.20 22.10 22.20 173,300
20/09/2018 22.30 22.30 22.10 22.20 228,600
19/09/2018 22.30 22.30 22.10 22.20 379,600
18/09/2018 22.20 22.30 22.20 22.30 203,800
17/09/2018 22.30 22.40 22.20 22.20 298,200
14/09/2018 22.10 22.50 22.10 22.20 562,900
13/09/2018 22.00 22.00 21.90 22.00 753,000
12/09/2018 22.50 22.50 21.90 22.00 761,400
11/09/2018 22.50 22.60 22.40 22.40 401,900
10/09/2018 22.60 22.60 22.50 22.50 123,300
07/09/2018 22.60 22.60 22.50 22.50 281,600
06/09/2018 22.80 22.90 22.50 22.60 416,600
05/09/2018 22.90 22.90 22.70 22.90 461,700
04/09/2018 22.90 22.90 22.80 22.90 243,200
03/09/2018 23.00 23.00 22.90 22.90 120,100
31/08/2018 23.00 23.00 22.90 23.00 327,200
30/08/2018 23.10 23.20 23.00 23.00 343,600
29/08/2018 23.20 23.20 23.00 23.10 172,300
28/08/2018 23.20 23.20 23.10 23.20 162,300
Remark : Volume from SET main board.