Filter Dates:
From / / To / /

Historical price from Jun 26, 2018 to Sep 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
25.00 25.50 24.30 24.40 14,478,100
Previous 4 weeks
(25/07/2018 to 24/08/2018)
26.25 26.50 24.60 25.00 37,414,800
Daily Historical Data
21/09/2018 24.80 25.00 24.60 24.70 1,250,000
20/09/2018 24.80 25.00 24.70 24.80 1,051,200
19/09/2018 24.90 25.25 24.80 24.80 1,995,000
18/09/2018 24.60 25.00 24.60 24.90 1,415,900
17/09/2018 25.00 25.00 24.70 24.70 464,300
14/09/2018 24.80 25.25 24.70 25.00 2,172,600
13/09/2018 24.20 25.00 24.10 24.80 2,953,500
12/09/2018 24.00 24.30 23.90 24.20 894,900
11/09/2018 24.40 24.40 24.00 24.10 1,717,700
10/09/2018 24.40 24.60 24.30 24.40 1,326,800
07/09/2018 24.60 24.60 24.30 24.40 2,212,600
06/09/2018 24.60 24.90 24.50 24.60 1,373,300
05/09/2018 24.80 25.00 24.50 24.70 917,700
04/09/2018 25.25 25.25 24.80 24.80 753,700
03/09/2018 25.00 25.50 24.80 25.25 1,806,200
31/08/2018 24.60 24.90 24.50 24.90 1,105,200
30/08/2018 24.70 24.80 24.50 24.50 940,000
29/08/2018 24.30 24.70 24.30 24.70 1,459,500
28/08/2018 25.25 25.25 24.80 24.90 3,076,000
27/08/2018 25.00 25.25 24.90 25.00 833,900
24/08/2018 25.25 25.25 24.90 25.00 871,400
23/08/2018 25.00 25.25 25.00 25.00 437,700
22/08/2018 25.00 25.25 24.90 24.90 2,087,500
21/08/2018 25.50 25.50 24.90 24.90 3,889,900
20/08/2018 25.50 25.50 25.25 25.50 953,800
17/08/2018 25.50 25.75 25.50 25.50 1,939,500
16/08/2018 25.50 26.00 25.25 25.25 1,632,400
15/08/2018 25.50 26.00 25.25 25.75 1,667,200
14/08/2018 25.25 25.75 25.00 25.50 1,627,000
10/08/2018 26.50 26.50 25.75 25.75 1,846,100
09/08/2018 25.75 26.50 25.75 26.25 1,980,800
08/08/2018 25.75 26.00 25.50 25.75 2,514,700
07/08/2018 25.25 25.75 25.25 25.50 2,259,900
06/08/2018 25.25 25.75 25.25 25.25 1,127,900
03/08/2018 25.00 25.75 25.00 25.25 1,585,700
02/08/2018 25.00 25.50 25.00 25.25 1,325,900
01/08/2018 25.00 25.75 24.90 25.00 2,417,200
31/07/2018 25.25 25.50 24.60 24.90 3,968,400
26/07/2018 25.50 26.00 25.50 25.75 1,323,000
25/07/2018 26.25 26.25 25.50 25.50 1,958,800
24/07/2018 26.25 26.50 25.75 26.25 1,614,200
23/07/2018 26.25 26.50 26.25 26.50 114,300
20/07/2018 26.50 26.75 26.25 26.25 1,983,100
19/07/2018 26.50 26.75 26.00 26.25 2,583,600
18/07/2018 26.50 26.50 26.00 26.00 260,600
17/07/2018 25.75 26.50 25.75 26.50 1,364,700
16/07/2018 26.00 26.25 25.75 26.00 1,063,800
13/07/2018 25.75 26.25 25.50 26.00 949,100
12/07/2018 25.75 26.00 25.50 25.75 402,000
11/07/2018 26.00 26.00 25.50 25.50 655,900
10/07/2018 25.25 26.00 24.90 26.00 1,516,600
09/07/2018 25.00 25.50 25.00 25.25 984,800
06/07/2018 24.80 25.50 24.70 25.25 1,115,900
05/07/2018 25.75 25.75 24.90 25.00 1,800,300
04/07/2018 24.60 26.00 24.60 25.50 2,934,700
03/07/2018 24.50 24.70 24.30 24.60 4,253,900
29/06/2018 24.70 24.90 24.30 24.60 2,590,800
28/06/2018 24.50 24.80 24.30 24.70 669,800
27/06/2018 24.50 24.90 24.40 24.50 1,479,300
26/06/2018 25.00 25.25 24.30 24.30 4,101,300
Remark : Volume from SET main board.