Filter Dates:
From / / To / /

Historical price from Mar 21, 2018 to Jun 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/05/2018 to 05/06/2018)
7.95 8.30 7.75 8.25 40,085,500
Previous 4 weeks
(23/04/2018 to 21/05/2018)
8.40 8.40 7.70 7.95 94,390,600
Daily Historical Data
19/06/2018 7.90 7.95 7.60 7.70 5,812,700
18/06/2018 7.95 8.00 7.90 7.95 973,500
15/06/2018 8.05 8.10 8.00 8.05 896,400
14/06/2018 8.05 8.10 8.00 8.05 781,700
13/06/2018 8.10 8.15 8.05 8.05 1,126,300
12/06/2018 8.00 8.20 8.00 8.15 1,448,300
11/06/2018 8.30 8.30 8.05 8.10 2,228,200
08/06/2018 8.25 8.30 8.25 8.30 2,059,000
07/06/2018 8.25 8.30 8.15 8.25 2,890,700
06/06/2018 8.20 8.30 8.15 8.30 1,358,300
05/06/2018 8.25 8.30 8.15 8.25 3,012,600
04/06/2018 8.30 8.30 8.15 8.20 2,097,800
01/06/2018 8.20 8.30 8.10 8.30 6,363,300
31/05/2018 8.10 8.15 8.00 8.15 5,198,800
30/05/2018 7.90 8.00 7.80 8.00 2,308,100
28/05/2018 7.95 8.00 7.90 7.95 2,156,600
25/05/2018 8.10 8.10 7.90 8.00 2,997,500
24/05/2018 7.95 7.95 7.75 7.95 4,769,500
23/05/2018 8.00 8.15 7.95 7.95 6,154,900
22/05/2018 7.95 8.10 7.95 8.10 5,026,400
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
Remark : Volume from SET main board.