Filter Dates:
From / / To / /

Historical price from Oct 17, 2018 to Jan 15, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/12/2018 to 28/12/2018)
6.60 6.65 6.10 6.30 60,480,600
Previous 4 weeks
(15/11/2018 to 14/12/2018)
7.10 7.15 6.25 6.60 181,767,100
Daily Historical Data
15/01/2019 6.75 6.85 6.65 6.70 2,235,400
14/01/2019 6.75 6.80 6.60 6.70 4,016,200
11/01/2019 6.90 6.95 6.75 6.75 4,133,100
10/01/2019 6.80 6.90 6.80 6.90 2,097,100
09/01/2019 6.90 6.95 6.80 6.85 5,120,400
08/01/2019 6.70 6.90 6.65 6.80 3,500,000
07/01/2019 6.45 6.85 6.45 6.70 8,377,100
04/01/2019 6.45 6.50 6.35 6.40 3,026,300
03/01/2019 6.55 6.60 6.40 6.45 6,614,900
02/01/2019 6.35 6.55 6.30 6.45 5,474,500
28/12/2018 6.25 6.35 6.10 6.30 2,351,500
27/12/2018 6.40 6.45 6.25 6.30 4,393,400
26/12/2018 6.20 6.30 6.15 6.25 1,368,300
25/12/2018 6.35 6.35 6.15 6.20 3,519,600
24/12/2018 6.25 6.50 6.20 6.45 7,138,000
21/12/2018 6.15 6.35 6.10 6.25 5,983,900
20/12/2018 6.20 6.25 6.15 6.15 7,912,300
19/12/2018 6.25 6.40 6.15 6.25 5,800,000
18/12/2018 6.20 6.25 6.10 6.20 8,605,500
17/12/2018 6.60 6.65 6.25 6.25 13,408,100
14/12/2018 6.65 6.70 6.45 6.60 6,756,100
13/12/2018 6.65 6.75 6.60 6.65 6,067,200
12/12/2018 6.80 6.85 6.65 6.65 5,017,300
11/12/2018 7.00 7.00 6.65 6.80 12,522,900
07/12/2018 6.95 7.00 6.85 6.90 3,178,200
06/12/2018 6.85 7.05 6.80 6.95 7,913,100
04/12/2018 6.90 7.00 6.90 6.95 5,616,600
03/12/2018 7.00 7.00 6.80 6.85 8,633,300
30/11/2018 6.90 7.00 6.80 6.95 9,057,400
29/11/2018 6.95 7.00 6.85 6.90 7,079,900
28/11/2018 6.70 7.00 6.65 6.95 14,468,000
27/11/2018 6.45 6.75 6.45 6.65 10,401,000
26/11/2018 6.45 6.45 6.30 6.40 2,216,100
23/11/2018 6.30 6.50 6.30 6.45 1,501,800
22/11/2018 6.55 6.55 6.30 6.30 6,191,000
21/11/2018 6.40 6.60 6.30 6.50 5,716,900
20/11/2018 6.35 6.50 6.25 6.50 5,729,400
19/11/2018 6.25 6.60 6.25 6.40 11,027,200
16/11/2018 6.90 6.90 6.30 6.40 39,240,000
15/11/2018 7.10 7.15 6.80 6.90 13,433,700
14/11/2018 7.15 7.25 7.10 7.10 4,547,600
13/11/2018 7.15 7.20 7.10 7.10 3,676,300
12/11/2018 7.20 7.30 7.15 7.15 3,376,900
09/11/2018 7.40 7.40 7.20 7.20 7,968,300
08/11/2018 7.55 7.55 7.30 7.40 10,760,000
07/11/2018 7.50 7.55 7.40 7.50 2,005,800
06/11/2018 7.55 7.60 7.45 7.45 2,041,300
05/11/2018 7.50 7.55 7.40 7.55 6,942,600
02/11/2018 7.40 7.55 7.35 7.55 5,793,200
01/11/2018 7.35 7.50 7.35 7.40 3,594,700
31/10/2018 7.30 7.40 7.25 7.30 5,429,000
30/10/2018 7.25 7.30 7.20 7.25 1,499,200
29/10/2018 7.10 7.40 7.10 7.30 6,555,200
26/10/2018 7.20 7.35 7.05 7.10 8,662,600
25/10/2018 7.00 7.20 7.00 7.15 16,900,100
24/10/2018 7.45 7.60 7.20 7.20 13,712,400
22/10/2018 7.80 7.80 7.55 7.60 3,369,900
19/10/2018 7.50 7.85 7.50 7.85 6,064,200
18/10/2018 7.55 7.65 7.50 7.55 1,915,100
17/10/2018 7.65 7.70 7.60 7.60 4,154,300
Remark : Volume from SET main board.