Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2018 to 05/02/2018)
83.50 84.50 80.50 80.75 35,719,300
Previous 4 weeks
(22/12/2017 to 22/01/2018)
79.00 85.00 78.25 83.50 90,235,200
Daily Historical Data
19/02/2018 82.75 83.00 81.75 82.00 1,940,100
16/02/2018 82.25 82.75 82.00 82.50 2,410,100
15/02/2018 79.25 82.00 79.25 82.00 5,752,300
14/02/2018 80.00 80.25 78.75 79.25 3,850,100
13/02/2018 80.75 81.00 79.75 80.00 3,553,000
12/02/2018 79.25 81.00 79.25 81.00 3,349,100
09/02/2018 78.00 79.25 77.75 79.25 2,989,800
08/02/2018 78.75 79.75 78.50 79.00 2,447,700
07/02/2018 79.50 80.00 78.75 79.00 5,091,100
06/02/2018 79.00 79.50 77.25 79.00 16,262,500
05/02/2018 81.00 81.00 80.50 80.75 2,709,800
02/02/2018 81.00 81.75 81.00 81.50 2,270,000
01/02/2018 81.75 82.00 81.00 81.00 3,748,800
31/01/2018 82.00 83.25 81.75 81.75 4,251,200
30/01/2018 82.75 83.00 82.25 82.50 1,767,200
29/01/2018 83.50 83.50 82.75 83.25 1,656,800
26/01/2018 83.00 83.25 82.25 82.50 1,955,500
25/01/2018 83.50 84.00 82.75 83.00 4,600,500
24/01/2018 83.25 84.25 83.25 83.50 7,035,100
23/01/2018 83.50 84.50 82.50 83.00 5,724,400
22/01/2018 82.00 83.75 81.50 83.50 4,228,100
19/01/2018 81.50 82.50 79.75 81.75 6,411,800
18/01/2018 83.25 84.00 81.75 82.00 4,629,300
17/01/2018 82.75 83.50 82.50 83.00 2,260,400
16/01/2018 84.75 84.75 83.00 83.00 3,295,800
15/01/2018 83.75 85.00 83.75 84.75 3,792,400
12/01/2018 82.25 84.50 82.00 83.75 9,224,700
11/01/2018 81.25 81.75 80.50 81.75 3,147,000
10/01/2018 82.00 82.25 81.25 81.50 1,705,000
09/01/2018 82.00 82.50 81.00 81.75 4,500,800
08/01/2018 81.00 82.00 80.75 81.50 5,378,200
05/01/2018 80.50 81.25 80.25 80.75 9,326,900
04/01/2018 79.50 80.75 79.00 80.50 9,966,800
03/01/2018 79.00 79.50 78.75 79.25 3,573,700
Remark : Volume from SET main board.