Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2018 to Apr 25, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
29.00 30.50 24.10 24.10 70,365,400
Previous 4 weeks
(23/02/2018 to 23/03/2018)
30.25 35.75 27.50 28.75 150,095,900
Daily Historical Data
25/04/2018 28.00 28.25 27.75 28.00 7,099,000
24/04/2018 27.75 29.00 27.25 28.25 14,219,200
23/04/2018 28.25 28.25 27.00 27.50 6,224,600
20/04/2018 27.50 28.25 27.25 28.00 6,848,100
19/04/2018 28.00 28.25 27.25 27.25 4,355,600
18/04/2018 27.50 28.25 27.25 28.00 5,440,900
17/04/2018 26.25 27.50 26.00 27.25 8,564,900
12/04/2018 26.25 27.00 26.00 26.25 7,710,400
11/04/2018 25.75 26.50 25.50 26.00 7,812,300
10/04/2018 24.90 26.25 24.10 25.50 25,728,300
09/04/2018 26.50 26.50 24.10 24.10 21,040,000
05/04/2018 28.50 28.75 26.75 27.25 8,523,700
04/04/2018 30.00 30.00 28.00 28.00 9,460,800
03/04/2018 29.75 30.25 29.50 30.00 2,972,300
02/04/2018 29.50 30.50 29.25 30.00 5,801,600
30/03/2018 29.25 29.25 28.25 29.25 4,572,400
29/03/2018 29.50 29.75 29.00 29.00 3,502,200
28/03/2018 30.25 30.50 29.00 29.25 4,733,000
27/03/2018 29.50 30.50 29.00 30.50 6,727,900
26/03/2018 29.00 29.50 28.75 29.00 3,031,500
23/03/2018 28.75 29.00 28.25 28.75 2,217,200
22/03/2018 29.00 29.50 29.00 29.00 1,895,100
21/03/2018 29.00 29.50 28.50 29.00 5,060,500
20/03/2018 28.00 29.25 27.50 28.75 7,799,000
19/03/2018 29.75 29.75 27.75 28.00 15,578,900
16/03/2018 30.50 30.75 28.75 29.75 12,699,400
15/03/2018 31.25 32.25 30.00 30.25 11,897,400
14/03/2018 30.00 31.50 29.75 31.25 9,308,800
13/03/2018 30.00 30.25 29.50 29.75 3,881,900
12/03/2018 30.00 30.50 29.50 30.00 3,951,600
09/03/2018 31.25 31.50 29.00 30.25 7,472,700
08/03/2018 30.75 32.00 30.50 31.25 5,571,000
07/03/2018 30.75 31.00 30.50 30.50 3,660,900
06/03/2018 32.00 32.25 30.25 31.00 4,757,200
05/03/2018 32.50 32.75 30.75 31.75 6,056,300
02/03/2018 32.50 32.75 30.75 31.75 9,258,600
28/02/2018 32.50 33.50 32.50 33.00 3,546,100
27/02/2018 34.00 35.75 32.50 33.00 12,467,800
26/02/2018 31.00 34.00 31.00 34.00 13,315,700
23/02/2018 30.25 30.50 29.75 30.50 9,699,800
22/02/2018 30.00 30.25 28.00 30.25 19,041,700
21/02/2018 32.50 32.75 31.50 31.50 7,019,600
20/02/2018 33.50 33.50 31.75 32.75 7,798,400
19/02/2018 33.75 34.25 33.25 33.50 4,319,900
16/02/2018 33.25 34.00 33.25 33.75 6,357,000
15/02/2018 31.50 33.00 31.25 33.00 7,278,100
14/02/2018 31.75 32.00 31.00 31.25 4,943,300
13/02/2018 31.75 32.50 31.25 31.50 6,733,600
12/02/2018 32.00 32.25 31.00 31.50 4,661,900
09/02/2018 31.00 32.25 30.75 31.75 6,586,100
08/02/2018 31.50 32.25 31.25 31.50 5,952,600
07/02/2018 32.50 32.75 30.75 31.25 8,067,500
06/02/2018 30.00 32.00 29.50 32.00 13,830,800
05/02/2018 30.00 31.25 30.00 30.75 11,678,000
02/02/2018 29.75 32.00 29.75 31.50 11,388,700
01/02/2018 30.75 30.75 29.25 29.50 4,649,500
31/01/2018 30.00 30.75 30.00 30.50 6,211,700
30/01/2018 29.50 30.25 29.00 30.00 11,901,800
29/01/2018 28.50 29.50 28.00 29.50 16,388,400
26/01/2018 27.50 28.25 27.00 28.25 9,944,800
Remark : Volume from SET main board.