• Home
  • Historical Price

Historical Price

 

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
181.00 217.00 180.50 208.00 12,494,200
Previous 4 weeks
(24/08/2018 to 20/09/2018)
176.00 185.00 174.50 179.00 6,437,500
Daily Historical Data
19/10/2018 198.00 198.00 195.50 198.00 582,000
18/10/2018 197.50 199.00 195.50 197.00 323,500
17/10/2018 202.00 204.00 199.50 199.50 366,600
16/10/2018 201.00 202.00 198.50 201.00 387,100
12/10/2018 197.50 201.00 197.00 199.00 542,300
11/10/2018 197.00 198.50 195.50 197.00 755,400
10/10/2018 199.50 201.00 197.50 199.00 759,900
09/10/2018 203.00 203.00 198.00 199.00 1,077,200
08/10/2018 196.50 203.00 196.00 202.00 1,286,000
05/10/2018 209.00 214.00 192.50 195.50 3,828,800
04/10/2018 208.00 213.00 205.00 208.00 707,900
03/10/2018 209.00 217.00 209.00 211.00 1,393,700
02/10/2018 210.00 212.00 205.00 207.00 749,300
01/10/2018 210.00 214.00 210.00 210.00 330,600
28/09/2018 211.00 215.00 207.00 209.00 1,182,600
27/09/2018 203.00 213.00 202.00 210.00 1,934,400
26/09/2018 192.00 203.00 192.00 201.00 2,415,900
25/09/2018 190.00 191.50 188.50 189.50 640,000
24/09/2018 190.00 196.00 187.50 193.50 835,900
21/09/2018 181.00 192.50 180.50 190.50 2,303,900
20/09/2018 182.00 183.00 178.00 179.00 439,900
19/09/2018 181.00 183.00 179.50 182.00 520,500
18/09/2018 177.00 181.50 176.00 180.00 409,800
17/09/2018 179.00 180.50 176.50 176.50 134,600
14/09/2018 180.00 181.50 178.50 180.00 596,000
13/09/2018 177.50 181.00 177.50 180.00 465,500
12/09/2018 177.50 178.00 176.00 177.50 240,400
11/09/2018 176.00 179.50 176.00 177.50 476,900
10/09/2018 175.50 177.00 174.50 176.00 142,300
07/09/2018 178.00 178.00 175.50 176.00 199,100
06/09/2018 178.50 180.00 177.50 178.00 222,800
05/09/2018 181.50 183.00 178.00 179.50 556,400
04/09/2018 181.50 185.00 179.00 183.00 345,400
03/09/2018 180.50 182.00 179.00 181.50 303,600
Remark : Volume from SET main board.