Historical Price

 
Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
73.75 74.25 66.50 68.25 47,163,800
Previous 4 weeks
(27/03/2018 to 26/04/2018)
75.25 75.50 70.00 73.75 71,076,300
Daily Historical Data
25/05/2018 67.25 67.75 67.25 67.25 1,233,300
24/05/2018 67.25 67.50 67.00 67.25 3,188,100
23/05/2018 67.25 67.75 67.00 67.25 2,296,100
22/05/2018 67.75 68.00 67.25 67.50 1,935,300
21/05/2018 67.00 68.00 67.00 67.75 4,133,500
18/05/2018 67.25 67.50 66.75 67.00 3,972,300
17/05/2018 67.25 67.50 67.00 67.25 1,662,400
16/05/2018 67.50 67.75 67.00 67.25 2,180,700
15/05/2018 68.75 68.75 67.50 67.75 2,905,200
14/05/2018 68.50 69.50 68.25 68.50 3,647,700
11/05/2018 67.50 68.50 67.00 68.25 5,432,700
10/05/2018 67.25 67.50 66.75 67.00 2,692,200
09/05/2018 66.50 67.50 66.50 66.75 4,489,100
08/05/2018 68.00 68.75 66.75 67.00 7,230,900
07/05/2018 69.50 69.75 68.00 68.00 7,199,000
04/05/2018 70.00 70.50 69.25 69.75 3,521,100
03/05/2018 70.50 71.00 70.00 70.00 2,546,000
02/05/2018 70.50 70.75 70.25 70.75 4,660,500
30/04/2018 73.75 74.25 73.75 73.75 4,430,800
27/04/2018 73.75 74.25 73.50 74.00 4,961,500
26/04/2018 74.50 74.50 73.50 73.75 2,699,900
25/04/2018 74.50 74.75 74.00 74.50 2,579,200
24/04/2018 75.00 75.00 74.00 74.50 3,072,600
23/04/2018 74.50 75.00 74.00 74.00 2,468,000
20/04/2018 75.00 75.25 74.50 74.50 3,182,900
19/04/2018 74.50 75.25 74.25 74.75 3,655,500
18/04/2018 73.25 74.50 73.25 74.25 3,169,600
17/04/2018 73.50 74.00 73.25 73.25 1,541,400
12/04/2018 73.75 74.00 73.25 73.50 1,935,700
11/04/2018 73.25 74.00 73.00 73.75 2,779,600
10/04/2018 73.25 73.50 72.75 72.75 1,797,000
09/04/2018 71.75 73.00 71.75 73.00 2,470,600
05/04/2018 70.25 72.50 70.25 72.50 3,948,900
04/04/2018 73.00 73.25 70.00 70.00 7,078,400
03/04/2018 73.25 73.75 73.00 73.00 2,516,500
02/04/2018 73.00 74.25 73.00 73.50 5,830,000
Remark : Volume from SET main board.