• Home
  • Historical Price

Historical Price

 

Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
181.00 194.00 175.00 175.00 9,757,700
Previous 4 weeks
(20/02/2018 to 20/03/2018)
180.50 184.00 149.50 180.00 17,351,100
Daily Historical Data
20/04/2018 184.00 184.00 180.50 182.50 299,900
19/04/2018 181.00 185.50 180.00 185.50 850,500
18/04/2018 179.50 182.50 177.00 179.50 1,258,700
17/04/2018 173.50 178.00 173.00 175.00 319,600
12/04/2018 171.00 174.50 170.00 174.00 280,600
11/04/2018 171.00 173.00 169.50 170.00 233,200
10/04/2018 171.00 175.50 169.50 170.00 617,500
09/04/2018 173.00 174.50 168.00 170.00 260,800
05/04/2018 164.50 176.50 164.00 175.00 883,100
04/04/2018 176.00 176.00 162.00 162.50 948,600
03/04/2018 181.00 181.00 175.00 175.00 342,200
02/04/2018 180.00 181.50 177.00 181.00 374,700
30/03/2018 185.00 186.00 175.00 178.50 741,300
29/03/2018 187.50 189.00 181.00 183.50 884,500
28/03/2018 188.50 194.00 186.00 186.50 3,026,000
27/03/2018 183.50 187.50 182.50 187.50 1,369,800
26/03/2018 176.50 182.00 176.50 182.00 1,131,700
23/03/2018 175.00 179.00 175.00 176.50 720,500
22/03/2018 180.00 180.50 177.00 180.50 483,000
21/03/2018 181.00 183.00 175.50 179.50 684,000
20/03/2018 173.50 182.00 173.50 180.00 1,092,300
19/03/2018 171.50 176.50 171.00 173.50 324,700
16/03/2018 174.00 174.50 171.00 172.00 243,200
15/03/2018 173.50 178.00 173.00 174.00 735,700
14/03/2018 174.50 176.50 173.50 173.50 418,500
13/03/2018 168.50 177.50 166.50 177.50 1,477,000
12/03/2018 158.50 166.50 157.50 166.50 688,500
09/03/2018 158.00 159.00 149.50 155.50 759,200
08/03/2018 160.00 161.50 157.00 158.00 336,500
07/03/2018 166.00 166.00 160.00 160.00 698,600
06/03/2018 170.00 171.00 164.00 167.00 495,000
05/03/2018 169.00 171.00 167.00 169.00 661,900
02/03/2018 173.50 173.50 166.00 168.50 888,600
Remark : Volume from SET main board.