Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Aug 17, 2018 to Nov 12, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/10/2018 to 29/10/2018)
147.00 150.50 132.50 136.50 140,466,400
Previous 4 weeks
(14/09/2018 to 11/10/2018)
150.00 160.00 144.50 146.00 279,099,900
Daily Historical Data
12/11/2018 138.50 139.50 137.50 138.00 6,162,500
09/11/2018 138.00 138.50 136.50 138.00 11,461,800
08/11/2018 139.00 140.50 138.50 140.00 12,311,800
07/11/2018 138.50 139.00 135.00 138.00 14,369,700
06/11/2018 139.50 141.00 138.00 138.00 10,758,200
05/11/2018 139.00 139.00 136.50 138.00 11,132,300
02/11/2018 138.50 142.00 137.00 141.00 22,472,200
01/11/2018 138.50 139.50 137.00 138.00 9,379,900
31/10/2018 136.50 140.00 136.00 139.50 14,188,800
30/10/2018 136.50 136.50 134.50 134.50 6,594,000
29/10/2018 135.50 137.50 135.00 136.50 6,990,300
26/10/2018 136.00 136.50 134.00 134.50 14,352,700
25/10/2018 132.50 139.50 132.50 137.50 29,422,200
24/10/2018 141.50 141.50 132.50 134.00 32,656,000
22/10/2018 145.00 146.00 143.00 145.00 6,813,100
19/10/2018 143.50 145.50 142.00 144.50 12,841,300
18/10/2018 145.50 146.00 143.50 143.50 11,657,400
17/10/2018 149.00 150.50 146.00 146.50 11,143,000
16/10/2018 149.00 149.50 147.00 148.00 6,311,000
12/10/2018 147.00 148.50 146.50 148.00 8,279,400
11/10/2018 145.50 148.00 145.50 146.00 22,823,800
10/10/2018 149.50 152.50 148.50 152.00 11,886,600
09/10/2018 147.50 149.50 146.50 148.00 10,582,300
08/10/2018 150.50 152.00 144.50 145.00 21,537,900
05/10/2018 153.00 153.50 150.00 150.50 12,884,200
04/10/2018 155.00 156.50 152.00 154.00 15,400,200
03/10/2018 157.50 157.50 155.50 156.50 8,358,100
02/10/2018 158.50 160.00 156.50 156.50 20,015,500
01/10/2018 156.00 160.00 156.00 160.00 18,876,400
28/09/2018 156.50 156.50 154.50 155.00 7,150,100
27/09/2018 154.50 157.00 153.00 156.50 16,683,100
26/09/2018 155.00 155.00 153.50 155.00 8,254,400
25/09/2018 155.50 155.50 153.50 153.50 9,820,700
24/09/2018 153.00 155.50 153.00 154.50 9,173,800
21/09/2018 154.00 155.00 152.50 153.50 10,374,100
20/09/2018 156.00 156.50 153.00 154.00 11,445,800
19/09/2018 153.00 155.00 152.00 153.00 16,466,700
18/09/2018 151.00 152.50 148.50 152.00 20,566,400
17/09/2018 148.50 152.00 148.00 152.00 9,755,900
14/09/2018 150.00 150.50 147.50 149.50 17,043,900
13/09/2018 142.00 149.50 141.50 148.00 28,877,000
12/09/2018 140.00 141.50 139.00 141.00 8,636,200
11/09/2018 137.50 140.50 137.00 138.00 8,434,600
10/09/2018 138.50 139.00 136.00 137.50 9,779,100
07/09/2018 138.50 139.50 138.00 139.00 6,144,600
06/09/2018 139.00 141.00 138.50 140.50 5,518,500
05/09/2018 141.50 142.00 139.00 139.00 9,691,200
04/09/2018 142.50 143.50 141.50 142.50 4,638,700
03/09/2018 143.00 143.00 140.50 142.00 6,095,300
31/08/2018 141.00 144.00 141.00 142.50 6,740,800
30/08/2018 144.50 145.00 142.00 142.50 6,358,200
29/08/2018 142.50 144.00 141.50 143.00 7,215,700
28/08/2018 141.50 143.50 141.00 142.50 9,064,600
27/08/2018 141.00 142.00 140.50 141.00 3,966,500
24/08/2018 140.00 140.00 138.50 139.50 4,179,200
23/08/2018 141.00 142.00 139.00 140.00 9,894,500
22/08/2018 135.50 140.00 135.50 138.50 8,945,700
21/08/2018 136.00 137.00 134.00 135.00 7,188,400
20/08/2018 135.00 136.00 134.50 135.50 4,245,600
17/08/2018 135.00 136.50 134.50 134.50 9,762,800
Remark : Volume from SET main board.