Historical Price

 
Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/10/2018 to 31/10/2018)
73.00 73.25 68.50 71.25 37,688,300
Previous 4 weeks
(18/09/2018 to 16/10/2018)
74.75 76.25 71.75 72.50 60,941,500
Daily Historical Data
14/11/2018 70.75 71.25 70.50 70.75 2,518,600
13/11/2018 70.50 71.25 70.50 71.25 1,177,300
12/11/2018 71.50 71.50 70.50 71.00 2,057,900
09/11/2018 72.00 72.50 71.25 71.50 1,894,100
08/11/2018 73.00 73.00 72.25 72.25 1,345,400
07/11/2018 71.75 72.75 71.50 72.25 1,913,700
06/11/2018 72.25 73.00 71.50 71.50 2,836,200
05/11/2018 71.75 72.75 71.75 72.25 1,281,000
02/11/2018 71.50 73.25 71.00 72.50 6,783,200
01/11/2018 71.25 71.25 70.75 71.00 1,570,200
31/10/2018 70.25 71.25 70.25 71.25 3,117,200
30/10/2018 70.50 70.75 70.00 70.00 1,426,300
29/10/2018 70.50 70.75 70.25 70.25 1,866,900
26/10/2018 70.25 70.50 69.75 70.25 1,766,900
25/10/2018 69.50 71.00 69.00 70.25 6,349,700
24/10/2018 69.00 70.50 68.50 69.75 4,938,900
22/10/2018 68.50 70.75 68.50 69.50 5,649,400
19/10/2018 71.00 71.25 69.00 69.00 8,304,500
18/10/2018 72.25 72.25 71.00 71.25 2,913,400
17/10/2018 73.00 73.25 72.25 72.25 1,355,100
16/10/2018 72.50 72.50 71.75 72.50 3,408,100
12/10/2018 72.00 73.00 72.00 72.25 2,664,100
11/10/2018 72.00 72.50 71.75 71.75 4,800,000
10/10/2018 73.00 73.75 72.75 73.50 1,878,800
09/10/2018 72.25 73.00 71.75 72.75 2,579,200
08/10/2018 73.75 73.75 72.50 72.50 3,753,800
05/10/2018 73.75 74.00 73.50 73.75 1,650,200
04/10/2018 74.50 74.75 73.75 73.75 3,686,000
03/10/2018 74.75 75.00 74.50 74.50 1,675,400
02/10/2018 75.00 75.25 74.50 74.75 3,333,900
01/10/2018 75.25 75.50 74.75 74.75 2,426,800
Remark : Volume from SET main board.