Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Apr 25, 2018 to Jul 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
128.50 141.00 128.00 130.00 147,990,400
Previous 4 weeks
(24/05/2018 to 21/06/2018)
143.00 144.00 125.50 126.00 320,036,400
Daily Historical Data
20/07/2018 131.50 134.00 130.50 133.50 13,051,900
19/07/2018 131.00 132.00 130.00 131.00 10,943,500
18/07/2018 130.50 131.50 129.00 130.00 12,554,400
17/07/2018 133.00 133.50 128.50 130.00 22,184,400
16/07/2018 135.00 136.00 134.00 135.00 4,208,100
13/07/2018 134.00 135.50 134.00 135.50 7,707,200
12/07/2018 134.50 135.50 132.50 134.00 14,407,500
11/07/2018 136.50 138.00 135.00 136.00 13,799,700
10/07/2018 135.00 139.50 135.00 138.50 18,198,400
09/07/2018 132.50 134.00 132.00 134.00 6,992,400
06/07/2018 130.50 132.50 128.50 130.00 14,134,500
05/07/2018 134.50 134.50 130.50 132.50 7,965,000
04/07/2018 133.50 136.50 133.50 134.50 11,074,300
03/07/2018 132.50 136.00 132.50 134.00 14,305,800
29/06/2018 138.00 141.00 137.00 140.50 22,144,000
28/06/2018 139.50 139.50 136.00 136.00 17,765,400
27/06/2018 135.50 137.00 134.50 136.00 17,410,600
26/06/2018 131.00 133.00 130.00 131.50 13,560,600
25/06/2018 133.50 134.50 130.50 131.50 13,968,900
22/06/2018 128.50 133.00 128.00 129.50 15,661,300
21/06/2018 130.00 130.50 126.00 126.00 17,479,500
20/06/2018 127.50 131.00 126.50 129.00 16,547,500
19/06/2018 128.00 130.50 125.50 125.50 25,223,500
18/06/2018 130.50 131.50 128.50 130.00 17,788,800
15/06/2018 135.00 136.00 132.50 134.00 12,357,600
14/06/2018 134.50 136.00 132.50 136.00 14,295,100
13/06/2018 137.00 137.50 134.50 135.00 7,203,100
12/06/2018 136.50 138.00 136.50 136.50 5,693,800
11/06/2018 135.50 137.50 134.50 135.50 6,896,400
08/06/2018 141.00 141.50 136.00 136.00 10,877,000
07/06/2018 140.00 142.00 139.50 139.50 11,287,200
06/06/2018 137.00 143.50 136.50 141.50 22,952,700
05/06/2018 136.00 137.00 134.00 136.00 13,656,800
04/06/2018 133.00 137.50 132.50 136.50 12,559,300
01/06/2018 136.50 138.00 132.50 134.00 20,146,900
31/05/2018 134.50 136.00 133.50 134.50 21,453,100
30/05/2018 128.50 133.00 127.50 132.50 28,074,100
28/05/2018 135.00 135.50 130.50 131.00 26,323,200
25/05/2018 140.50 142.50 138.00 140.50 12,071,300
24/05/2018 143.00 144.00 139.50 140.00 17,149,500
23/05/2018 148.50 148.50 142.50 144.50 22,701,600
22/05/2018 149.50 150.50 148.00 149.50 14,310,200
21/05/2018 147.50 151.50 147.00 149.00 21,077,000
18/05/2018 147.00 147.00 144.00 145.50 16,077,700
17/05/2018 140.00 149.00 138.50 147.50 42,949,000
16/05/2018 136.00 139.00 135.00 138.50 16,530,300
15/05/2018 135.00 137.00 134.50 136.50 10,426,800
14/05/2018 136.00 136.00 134.00 135.00 5,357,600
11/05/2018 136.00 136.00 132.50 136.00 14,009,300
10/05/2018 136.50 138.00 135.00 135.00 15,345,500
09/05/2018 132.00 135.50 131.50 134.50 20,985,000
08/05/2018 136.50 136.50 130.00 131.00 28,345,800
07/05/2018 139.50 140.50 136.00 137.50 15,650,000
04/05/2018 137.50 139.50 137.00 137.50 19,491,200
03/05/2018 137.50 137.50 135.50 136.50 7,886,600
02/05/2018 134.50 136.50 133.00 136.50 13,078,200
30/04/2018 134.00 135.00 133.50 134.00 5,059,300
27/04/2018 134.00 135.00 133.00 133.50 9,166,800
26/04/2018 133.00 133.50 131.00 132.50 18,056,500
25/04/2018 137.00 137.50 132.50 134.00 18,290,000
Remark : Volume from SET main board.