Filter Dates:
From / / To / /

Historical price from Feb 20, 2018 to May 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
8.40 8.40 7.90 8.10 44,334,800
Previous 4 weeks
(21/03/2018 to 20/04/2018)
7.90 8.45 7.40 8.40 99,791,100
Daily Historical Data
21/05/2018 7.90 8.00 7.85 7.95 6,920,300
18/05/2018 7.95 7.95 7.70 7.85 5,236,300
17/05/2018 8.00 8.05 7.85 7.90 4,367,700
16/05/2018 8.10 8.15 7.95 8.00 3,323,900
15/05/2018 8.15 8.35 8.05 8.20 13,470,300
14/05/2018 7.90 8.10 7.85 7.95 3,135,000
11/05/2018 7.90 7.95 7.85 7.90 1,564,600
10/05/2018 7.95 8.00 7.85 7.90 2,663,500
09/05/2018 8.10 8.10 7.80 7.85 6,875,800
08/05/2018 8.05 8.15 8.00 8.15 2,498,400
07/05/2018 8.30 8.40 7.90 8.10 12,803,600
04/05/2018 8.30 8.40 8.20 8.30 2,396,200
03/05/2018 8.15 8.35 8.15 8.30 5,598,000
02/05/2018 8.20 8.25 8.10 8.15 1,890,100
30/04/2018 8.25 8.25 8.15 8.20 1,883,400
27/04/2018 8.30 8.35 8.20 8.20 1,996,000
26/04/2018 8.15 8.40 8.15 8.40 5,201,900
25/04/2018 8.20 8.35 8.05 8.15 4,934,300
24/04/2018 8.20 8.35 8.15 8.20 2,740,800
23/04/2018 8.40 8.40 8.10 8.20 4,890,500
20/04/2018 8.45 8.45 8.20 8.40 3,567,400
19/04/2018 8.25 8.45 8.25 8.45 9,116,000
18/04/2018 8.20 8.25 8.10 8.20 1,649,400
17/04/2018 8.25 8.25 8.10 8.20 1,904,600
12/04/2018 8.20 8.25 8.05 8.25 5,633,800
11/04/2018 8.15 8.35 8.10 8.20 7,636,300
10/04/2018 8.05 8.25 8.00 8.15 5,145,000
09/04/2018 8.15 8.20 7.95 8.05 4,288,000
05/04/2018 7.85 8.20 7.75 8.15 8,248,300
04/04/2018 7.90 8.05 7.75 7.80 8,141,900
03/04/2018 8.10 8.15 7.85 7.85 4,131,300
02/04/2018 8.05 8.15 7.95 8.15 3,728,900
30/03/2018 7.85 8.00 7.75 8.00 6,132,100
29/03/2018 7.85 7.85 7.70 7.80 3,209,300
28/03/2018 7.75 7.90 7.70 7.85 2,556,500
27/03/2018 7.50 7.85 7.50 7.80 7,975,400
26/03/2018 7.60 7.60 7.40 7.50 6,925,200
23/03/2018 7.70 7.75 7.60 7.60 4,618,000
22/03/2018 7.75 7.80 7.75 7.80 2,192,100
21/03/2018 7.90 8.00 7.70 7.90 2,991,600
20/03/2018 7.80 7.85 7.70 7.80 2,994,200
19/03/2018 7.90 7.95 7.80 7.80 2,436,700
16/03/2018 8.00 8.05 7.90 8.00 1,881,300
15/03/2018 8.00 8.10 7.95 8.05 6,471,800
14/03/2018 8.00 8.05 7.90 7.95 2,551,600
13/03/2018 8.15 8.15 7.95 8.00 3,047,100
12/03/2018 7.80 8.05 7.75 8.05 7,659,000
09/03/2018 7.85 8.05 7.45 7.70 14,593,600
08/03/2018 7.70 7.95 7.70 7.85 7,730,900
07/03/2018 8.10 8.15 7.60 7.70 18,934,100
06/03/2018 8.35 8.35 8.00 8.05 8,545,400
05/03/2018 8.30 8.35 8.20 8.25 1,920,200
02/03/2018 8.40 8.45 8.20 8.20 5,647,900
28/02/2018 8.40 8.60 8.35 8.60 7,028,300
27/02/2018 8.45 8.50 8.25 8.40 4,097,700
26/02/2018 8.25 8.45 8.25 8.45 8,113,700
23/02/2018 8.30 8.40 8.20 8.25 10,668,300
22/02/2018 8.20 8.45 8.20 8.30 6,484,400
21/02/2018 8.50 8.55 8.25 8.25 10,085,200
20/02/2018 8.50 8.60 8.45 8.55 3,906,400
Remark : Volume from SET main board.