• Home
  • Historical Price

Historical Price

 

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
147.00 175.00 145.00 169.50 6,218,900
Previous 4 weeks
(22/05/2018 to 19/06/2018)
163.00 167.50 144.00 146.50 4,700,600
Daily Historical Data
18/07/2018 172.50 176.00 171.50 175.00 493,300
17/07/2018 169.00 173.00 166.50 172.50 1,061,600
16/07/2018 177.50 179.00 166.00 166.00 1,239,700
13/07/2018 184.50 186.00 179.50 179.50 1,298,000
12/07/2018 189.00 190.50 181.00 184.00 3,055,600
11/07/2018 168.50 190.00 164.00 190.00 5,275,200
10/07/2018 169.50 171.00 168.00 170.00 309,100
09/07/2018 167.00 170.50 166.00 168.50 560,200
06/07/2018 168.00 168.00 159.50 165.00 585,400
05/07/2018 170.00 170.50 167.00 167.00 247,900
04/07/2018 172.00 172.50 167.50 169.50 326,500
03/07/2018 171.50 173.50 168.50 171.50 442,800
29/06/2018 166.00 168.00 161.50 167.50 404,300
28/06/2018 172.50 175.00 163.00 164.00 1,596,000
27/06/2018 164.50 173.00 164.50 172.50 959,100
26/06/2018 157.00 164.50 155.00 163.00 754,300
25/06/2018 153.00 159.00 153.00 157.50 544,000
22/06/2018 152.00 157.00 152.00 153.00 764,800
21/06/2018 151.00 151.00 147.00 148.00 232,000
20/06/2018 147.00 151.00 145.00 150.00 195,100
19/06/2018 144.00 147.50 144.00 146.50 267,000
18/06/2018 149.00 150.00 144.50 144.50 323,500
15/06/2018 149.50 153.00 149.00 149.00 256,900
14/06/2018 151.50 151.50 147.50 149.50 266,100
13/06/2018 153.00 153.50 150.50 151.50 236,700
12/06/2018 155.50 156.50 152.50 153.00 231,600
11/06/2018 156.00 156.00 154.00 156.00 186,900
08/06/2018 157.00 158.00 156.00 157.50 84,800
07/06/2018 158.00 158.50 156.50 158.50 67,000
06/06/2018 156.50 159.00 156.00 158.50 173,700
05/06/2018 156.00 158.00 154.50 156.00 244,900
04/06/2018 159.00 159.00 155.00 159.00 181,300
01/06/2018 156.50 159.50 156.50 159.50 124,300
Remark : Volume from SET main board.