Historical Price

Historical Price

Filter Dates:
From To

Historical price from Jan 25, 2018 to Apr 24, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/03/2018 to 05/04/2018)
29.25 29.75 28.75 29.25 1,807,800
Previous 4 weeks
(22/02/2018 to 22/03/2018)
29.50 29.75 28.75 29.50 5,566,700
Daily Historical Data
24/04/2018 27.50 27.75 27.00 27.25 788,500
23/04/2018 28.00 28.00 27.50 27.50 336,100
20/04/2018 28.00 28.25 27.75 27.75 854,800
19/04/2018 29.50 30.00 29.50 29.75 1,543,200
18/04/2018 29.50 29.50 29.25 29.50 337,900
17/04/2018 29.50 29.75 29.25 29.50 247,500
12/04/2018 29.50 29.50 29.25 29.50 92,900
11/04/2018 29.25 29.50 29.25 29.50 64,300
10/04/2018 29.25 29.50 29.00 29.00 366,700
09/04/2018 29.00 29.25 29.00 29.25 100,200
05/04/2018 29.25 29.25 28.75 29.25 198,600
04/04/2018 29.50 29.50 28.75 29.00 441,900
03/04/2018 29.50 29.50 29.25 29.50 88,100
02/04/2018 29.50 29.50 29.25 29.50 105,900
30/03/2018 29.50 29.50 29.00 29.50 126,300
29/03/2018 29.50 29.50 29.00 29.00 378,000
28/03/2018 29.50 29.50 29.25 29.50 192,700
27/03/2018 29.50 29.75 29.25 29.25 110,600
26/03/2018 29.25 29.50 29.25 29.25 67,600
23/03/2018 29.25 29.50 29.25 29.25 98,100
22/03/2018 29.50 29.50 29.25 29.50 209,800
21/03/2018 29.25 29.50 29.25 29.25 154,100
20/03/2018 29.50 29.50 29.25 29.25 289,100
19/03/2018 29.50 29.75 29.25 29.25 179,000
16/03/2018 29.50 29.75 29.50 29.50 206,300
15/03/2018 29.75 29.75 29.50 29.50 83,600
14/03/2018 29.25 29.75 29.25 29.75 135,700
13/03/2018 29.25 29.50 29.00 29.25 74,100
12/03/2018 29.25 29.50 29.00 29.00 138,800
09/03/2018 29.00 29.25 28.75 29.25 278,800
08/03/2018 29.00 29.25 28.75 29.25 294,900
07/03/2018 29.00 29.25 28.75 29.00 523,500
06/03/2018 29.25 29.50 29.00 29.25 234,400
05/03/2018 29.25 29.50 29.00 29.25 117,400
02/03/2018 29.50 29.50 29.25 29.25 353,800
28/02/2018 29.50 29.75 29.25 29.50 311,700
27/02/2018 29.25 29.50 29.00 29.50 277,000
26/02/2018 29.50 29.50 29.00 29.25 859,200
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
Remark : Volume from SET main board.