Filter Dates:
From / / To / /

Historical price from Sep 14, 2018 to Dec 12, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
32.25 32.50 31.50 32.50 1,069,700
Previous 4 weeks
(12/10/2018 to 12/11/2018)
33.50 33.75 31.50 32.25 3,187,500
Daily Historical Data
12/12/2018 33.25 33.50 33.25 33.50 31,300
11/12/2018 33.25 33.50 33.00 33.25 76,000
07/12/2018 33.25 33.75 33.25 33.25 200,800
06/12/2018 32.75 33.50 32.50 33.00 152,400
04/12/2018 33.00 33.00 32.75 33.00 86,300
03/12/2018 32.50 33.00 32.50 32.75 188,000
30/11/2018 32.25 32.50 32.00 32.25 189,500
29/11/2018 32.50 32.50 32.25 32.25 29,300
28/11/2018 32.50 32.75 32.25 32.50 94,700
27/11/2018 32.50 32.50 32.25 32.50 52,600
26/11/2018 32.25 32.50 32.00 32.50 43,900
23/11/2018 32.00 32.50 32.00 32.25 37,200
22/11/2018 32.25 32.50 31.75 32.25 106,300
21/11/2018 31.75 32.25 31.50 32.25 117,100
20/11/2018 32.25 32.50 31.75 32.00 102,600
19/11/2018 32.25 32.50 32.25 32.25 55,300
16/11/2018 32.00 32.25 32.00 32.25 63,800
15/11/2018 32.00 32.25 32.00 32.25 231,700
14/11/2018 32.25 32.25 31.75 31.75 96,200
13/11/2018 32.25 32.25 31.75 32.00 215,600
12/11/2018 32.50 32.50 32.00 32.25 92,600
09/11/2018 32.50 32.75 32.25 32.50 58,000
08/11/2018 32.75 33.00 32.50 32.75 66,000
07/11/2018 32.75 32.75 32.25 32.50 84,300
06/11/2018 33.00 33.00 32.50 32.75 58,600
05/11/2018 33.25 33.25 32.50 32.75 75,700
02/11/2018 33.00 33.50 33.00 33.25 119,500
01/11/2018 33.25 33.50 32.75 33.25 81,300
31/10/2018 32.25 33.25 32.00 33.25 143,100
30/10/2018 32.25 32.50 32.00 32.25 59,700
29/10/2018 32.00 32.25 31.75 32.25 68,200
26/10/2018 32.00 32.50 31.75 31.75 136,800
25/10/2018 31.75 32.25 31.50 32.00 239,200
24/10/2018 32.00 32.75 31.75 32.00 242,000
22/10/2018 32.25 32.75 32.25 32.75 71,800
19/10/2018 33.25 33.25 32.00 32.25 1,255,400
18/10/2018 33.25 33.50 33.25 33.25 66,000
17/10/2018 33.25 33.75 33.25 33.50 93,000
16/10/2018 33.50 33.75 33.25 33.25 99,100
12/10/2018 33.50 33.75 33.25 33.25 77,200
11/10/2018 33.50 33.50 33.00 33.00 357,100
10/10/2018 33.75 33.75 33.50 33.75 70,900
09/10/2018 33.75 34.25 33.50 33.75 91,400
08/10/2018 34.25 34.50 33.75 33.75 141,900
05/10/2018 34.25 34.25 34.00 34.00 88,200
04/10/2018 34.50 34.50 34.00 34.25 135,300
03/10/2018 34.50 35.00 34.50 34.75 198,100
02/10/2018 34.25 34.50 34.25 34.50 102,200
01/10/2018 34.50 34.50 34.00 34.25 199,700
28/09/2018 34.75 34.75 34.00 34.25 84,300
27/09/2018 34.25 34.25 34.00 34.25 392,000
26/09/2018 34.75 34.75 34.25 34.25 142,400
25/09/2018 34.75 35.00 34.50 34.75 118,200
24/09/2018 34.75 35.00 34.50 34.75 124,800
21/09/2018 35.00 35.25 34.50 34.75 320,700
20/09/2018 35.25 35.50 34.25 34.75 407,800
19/09/2018 35.00 35.50 35.00 35.00 282,000
18/09/2018 34.50 35.00 34.25 35.00 344,500
17/09/2018 34.00 34.50 34.00 34.25 157,800
14/09/2018 34.25 34.25 34.00 34.00 141,500
Remark : Volume from SET main board.