Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
33.00 34.50 32.00 32.00 5,814,700
Previous 4 weeks
(25/07/2018 to 24/08/2018)
31.25 35.00 31.00 33.00 12,444,500
Daily Historical Data
21/09/2018 30.50 30.75 29.25 29.75 1,922,800
20/09/2018 31.50 31.75 30.25 30.50 1,418,800
19/09/2018 31.50 32.00 31.25 31.50 408,700
18/09/2018 31.25 32.25 31.00 31.50 879,200
17/09/2018 31.25 31.75 31.00 31.25 342,200
14/09/2018 31.50 31.50 31.00 31.50 435,100
13/09/2018 31.25 31.75 30.25 31.25 640,400
12/09/2018 30.75 31.50 30.50 30.50 191,400
11/09/2018 31.50 32.25 30.50 30.50 769,200
10/09/2018 32.00 32.25 31.50 31.50 318,300
07/09/2018 32.25 32.50 32.00 32.00 201,800
06/09/2018 32.50 32.75 32.00 32.50 1,146,600
05/09/2018 33.50 33.50 32.25 32.25 504,500
04/09/2018 33.75 33.75 33.00 33.25 285,700
03/09/2018 33.50 34.00 33.25 33.50 899,100
31/08/2018 34.00 34.50 33.25 33.50 1,233,700
30/08/2018 33.25 34.00 33.25 33.75 380,900
29/08/2018 33.00 33.50 32.75 33.25 266,200
28/08/2018 33.25 33.50 33.00 33.25 493,800
27/08/2018 33.00 33.50 32.75 32.75 402,400
24/08/2018 32.75 33.25 32.75 33.00 151,300
23/08/2018 33.00 33.25 32.50 32.75 250,800
22/08/2018 32.75 33.25 32.50 32.75 299,600
21/08/2018 33.25 34.25 32.75 32.75 652,500
20/08/2018 33.00 33.50 32.75 33.25 364,700
17/08/2018 33.00 33.25 32.75 32.75 500,800
16/08/2018 32.50 33.25 32.00 33.00 258,300
15/08/2018 32.75 33.00 32.00 32.50 700,300
14/08/2018 33.00 33.50 32.00 33.50 383,300
10/08/2018 33.50 33.50 33.00 33.00 628,800
09/08/2018 33.75 34.00 33.50 33.50 302,600
08/08/2018 34.00 34.00 33.50 33.75 358,000
07/08/2018 34.25 34.75 33.75 33.75 517,100
06/08/2018 34.50 34.75 33.75 34.00 607,200
03/08/2018 34.75 35.00 33.00 34.25 2,122,400
02/08/2018 34.00 34.75 34.00 34.75 996,300
01/08/2018 33.00 34.50 32.75 34.50 1,323,200
Remark : Volume from SET main board.