Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 12, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
24.10 26.25 20.00 22.10 22,222,700
Previous 4 weeks
(12/10/2018 to 12/11/2018)
25.75 28.00 23.20 24.20 12,474,700
Daily Historical Data
12/12/2018 20.80 21.00 20.40 20.50 1,225,800
11/12/2018 21.20 21.30 20.50 20.60 1,607,800
07/12/2018 21.40 21.60 21.20 21.20 916,700
06/12/2018 21.60 21.70 21.30 21.40 1,352,900
04/12/2018 21.70 22.10 21.60 21.90 1,200,200
03/12/2018 22.20 22.40 21.50 21.60 1,741,900
30/11/2018 21.70 22.20 21.50 21.80 1,816,100
29/11/2018 22.60 22.70 21.70 21.70 1,563,300
28/11/2018 22.90 23.20 22.30 22.50 1,550,100
27/11/2018 22.10 22.80 21.90 22.80 1,037,100
26/11/2018 21.20 22.20 21.20 22.10 1,282,700
23/11/2018 20.30 21.20 20.30 21.20 2,872,200
22/11/2018 21.20 21.30 20.00 20.00 3,436,500
21/11/2018 21.00 21.50 20.90 21.10 2,786,500
20/11/2018 21.70 21.70 20.60 21.00 1,145,300
19/11/2018 21.90 22.40 21.50 21.60 1,124,000
16/11/2018 23.50 23.80 20.90 21.70 4,113,600
15/11/2018 24.80 24.90 23.30 23.40 2,092,000
14/11/2018 25.25 26.25 24.50 24.70 2,893,500
13/11/2018 24.10 24.20 23.80 24.00 476,400
12/11/2018 24.70 24.90 24.00 24.20 395,500
09/11/2018 25.00 25.00 24.60 24.70 317,900
08/11/2018 24.50 25.50 24.40 25.00 1,115,300
07/11/2018 24.50 24.60 24.20 24.50 251,700
06/11/2018 24.30 24.70 24.30 24.40 253,500
05/11/2018 24.60 24.60 24.10 24.20 386,000
02/11/2018 24.30 24.80 24.20 24.50 543,300
01/11/2018 24.90 25.25 24.20 24.20 870,500
Remark : Volume from SET main board.