Historical Price

Historical Price

Filter Dates:
From To

Historical price from Nov 28, 2017 to Feb 23, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
30.75 31.75 30.00 30.75 3,598,600
Previous 4 weeks
(28/12/2017 to 26/01/2018)
30.50 33.00 29.75 30.75 13,319,700
Daily Historical Data
23/02/2018 29.50 29.50 29.25 29.50 332,600
22/02/2018 29.50 29.75 29.50 29.50 512,900
21/02/2018 29.50 29.75 29.25 29.50 690,400
20/02/2018 30.25 30.25 29.50 29.50 1,129,400
19/02/2018 30.25 30.50 30.00 30.25 393,400
16/02/2018 29.75 30.50 29.75 30.25 1,544,400
15/02/2018 31.00 31.50 31.00 31.50 124,900
14/02/2018 31.00 31.25 31.00 31.00 104,100
13/02/2018 30.75 31.00 30.75 31.00 131,700
12/02/2018 30.50 30.75 30.50 30.75 101,000
09/02/2018 30.25 30.75 30.25 30.75 237,700
08/02/2018 30.25 30.75 30.25 30.50 188,800
07/02/2018 30.50 31.00 30.25 30.25 569,400
06/02/2018 30.75 30.75 30.00 30.50 1,108,200
05/02/2018 31.25 31.50 31.00 31.00 314,300
02/02/2018 31.75 31.75 31.50 31.75 121,300
01/02/2018 31.25 31.75 31.25 31.75 300,200
31/01/2018 31.25 31.50 31.00 31.25 227,300
30/01/2018 30.75 31.25 30.75 31.00 343,600
29/01/2018 30.75 31.25 30.75 31.25 187,800
26/01/2018 30.75 31.00 30.50 30.75 621,000
25/01/2018 32.00 32.00 31.00 31.00 693,600
24/01/2018 32.00 32.25 31.75 32.00 92,000
23/01/2018 32.00 32.25 32.00 32.00 185,300
22/01/2018 31.75 32.75 31.75 32.25 828,300
19/01/2018 31.75 32.00 31.50 31.75 497,300
18/01/2018 31.50 32.00 31.25 32.00 255,200
17/01/2018 31.75 32.00 31.25 31.75 112,500
16/01/2018 31.25 32.00 31.00 31.75 635,600
15/01/2018 31.75 31.75 31.25 31.25 451,800
12/01/2018 32.00 32.00 31.50 31.50 552,900
11/01/2018 32.50 32.50 31.50 31.75 799,300
10/01/2018 31.75 31.75 31.50 31.75 29,000
09/01/2018 31.50 31.75 31.50 31.50 190,500
08/01/2018 31.50 32.50 31.50 31.50 878,600
05/01/2018 31.50 31.75 31.00 31.50 712,500
04/01/2018 32.50 33.00 31.50 31.50 1,803,100
03/01/2018 30.75 32.00 30.50 32.00 3,520,700
29/12/2017 30.00 30.50 29.75 30.25 248,100
28/12/2017 30.50 30.50 30.00 30.00 212,400
27/12/2017 30.50 30.50 30.25 30.25 227,900
26/12/2017 29.50 30.25 29.50 30.25 938,700
25/12/2017 29.75 29.75 29.50 29.75 139,600
22/12/2017 29.50 29.50 29.25 29.50 88,300
21/12/2017 29.25 29.50 29.25 29.50 143,400
20/12/2017 29.50 29.50 29.00 29.25 385,900
19/12/2017 29.50 29.75 29.25 29.50 493,400
18/12/2017 29.50 29.75 29.25 29.50 132,600
15/12/2017 30.00 30.00 29.50 29.75 356,000
14/12/2017 29.50 30.00 29.50 29.75 624,500
13/12/2017 29.25 29.75 29.25 29.50 730,300
12/12/2017 28.75 29.50 28.75 29.25 726,900
08/12/2017 28.75 29.00 28.50 28.75 90,300
07/12/2017 28.50 28.75 28.25 28.75 312,300
06/12/2017 28.75 29.00 28.50 28.50 104,200
04/12/2017 29.00 29.00 28.75 28.75 65,900
01/12/2017 29.00 29.00 28.75 28.75 247,900
30/11/2017 29.00 29.25 28.75 28.75 138,500
29/11/2017 29.00 29.25 28.75 28.75 244,800
28/11/2017 29.00 29.00 28.75 29.00 51,900
Remark : Volume from SET main board.