Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
66.50 67.25 63.25 63.50 263,023,300
Previous 4 weeks
(24/08/2018 to 20/09/2018)
65.75 67.00 60.75 66.25 494,668,700
Daily Historical Data
19/10/2018 61.75 62.00 60.00 61.00 59,532,500
18/10/2018 62.75 63.00 61.75 62.00 30,296,500
17/10/2018 64.00 64.00 62.75 62.75 18,094,800
16/10/2018 63.50 63.75 63.00 63.50 16,600,700
12/10/2018 62.75 64.00 62.50 63.50 19,551,100
11/10/2018 61.75 62.50 61.25 62.50 38,048,400
10/10/2018 62.50 63.25 62.50 63.00 12,740,800
09/10/2018 62.50 62.75 62.00 62.25 16,787,000
08/10/2018 63.00 63.50 62.00 62.25 21,429,700
05/10/2018 63.00 63.50 62.75 63.00 21,689,400
04/10/2018 64.25 64.50 63.25 63.50 23,775,600
03/10/2018 64.75 64.75 64.25 64.25 11,223,600
02/10/2018 64.75 65.00 64.00 64.50 33,194,600
01/10/2018 65.50 65.75 64.75 65.00 15,439,700
28/09/2018 65.25 65.50 64.75 65.50 18,841,400
27/09/2018 64.75 65.50 64.25 65.25 33,308,300
26/09/2018 66.25 66.50 64.50 65.00 50,786,800
25/09/2018 66.25 66.75 66.00 66.50 11,714,100
24/09/2018 66.25 66.50 66.00 66.00 8,575,300
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
Remark : Volume from SET main board.