Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
69.75 74.75 69.50 74.75 60,609,800
Previous 4 weeks
(18/06/2018 to 16/07/2018)
67.25 72.00 65.75 69.75 78,825,400
Daily Historical Data
16/08/2018 74.50 75.25 74.25 74.75 4,880,600
15/08/2018 76.00 76.00 74.00 74.25 5,529,700
14/08/2018 75.25 76.25 75.25 76.25 4,154,500
10/08/2018 75.75 76.00 75.25 76.00 2,585,000
09/08/2018 75.00 76.25 74.75 75.75 6,538,000
08/08/2018 74.50 75.25 74.25 75.00 3,821,300
07/08/2018 74.00 75.00 73.50 74.25 3,325,100
06/08/2018 75.00 75.50 74.25 74.50 4,121,600
03/08/2018 74.00 74.75 74.00 74.75 4,237,800
02/08/2018 74.50 74.75 73.50 73.75 5,359,600
01/08/2018 73.25 74.75 73.00 74.75 8,189,500
31/07/2018 72.25 73.00 72.00 72.50 4,008,600
26/07/2018 72.50 73.25 72.50 72.75 4,852,300
25/07/2018 71.50 72.50 71.00 72.50 4,073,200
24/07/2018 72.50 72.50 71.00 71.25 5,564,400
23/07/2018 73.00 73.25 71.50 72.00 9,304,900
20/07/2018 72.75 73.50 72.00 73.00 10,494,300
19/07/2018 71.50 72.75 71.25 72.25 6,430,700
18/07/2018 70.75 71.50 70.25 71.25 3,375,000
17/07/2018 69.75 71.00 69.50 70.25 4,316,900
16/07/2018 71.50 71.50 69.75 69.75 5,360,900
13/07/2018 70.75 72.00 70.75 71.50 5,550,200
12/07/2018 71.50 71.50 70.50 70.75 4,085,200
11/07/2018 71.00 71.75 70.75 71.50 5,405,900
10/07/2018 69.75 71.75 69.75 71.75 9,331,300
09/07/2018 69.25 69.75 69.00 69.75 2,866,200
06/07/2018 68.25 69.25 68.25 68.50 3,657,100
05/07/2018 69.75 70.00 68.00 68.25 3,204,700
04/07/2018 69.25 70.00 69.00 69.75 3,412,900
03/07/2018 68.75 69.50 68.25 69.25 8,279,900
Remark : Volume from SET main board.