Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 21, 2018 to Sep 18, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/08/2018 to 04/09/2018)
16.80 18.80 16.80 18.40 59,875,000
Previous 4 weeks
(20/07/2018 to 21/08/2018)
17.20 19.10 15.90 16.80 211,276,600
Daily Historical Data
18/09/2018 18.50 19.90 18.40 19.90 38,514,800
17/09/2018 18.60 18.90 18.30 18.50 9,803,800
14/09/2018 18.30 18.70 18.00 18.70 12,201,200
13/09/2018 17.80 18.40 17.70 18.20 11,702,700
12/09/2018 17.70 17.80 17.20 17.60 5,034,100
11/09/2018 17.90 18.20 17.60 17.60 6,532,200
10/09/2018 17.80 18.10 17.80 17.90 3,468,700
07/09/2018 17.90 18.10 17.70 17.80 3,127,100
06/09/2018 17.70 18.20 17.50 18.00 6,689,300
05/09/2018 18.30 18.30 17.60 17.70 8,036,500
04/09/2018 18.70 18.80 18.30 18.40 6,593,200
03/09/2018 18.30 18.80 18.30 18.60 10,538,200
31/08/2018 17.90 18.20 17.80 18.10 2,893,800
30/08/2018 18.30 18.40 18.00 18.10 3,997,500
29/08/2018 17.70 18.20 17.60 18.20 4,969,100
28/08/2018 17.80 18.10 17.60 17.60 7,268,000
27/08/2018 17.30 17.70 17.30 17.70 6,148,400
24/08/2018 17.00 17.40 17.00 17.20 5,889,600
23/08/2018 16.90 17.20 16.90 17.10 7,359,600
22/08/2018 16.80 17.10 16.80 16.90 4,217,600
21/08/2018 16.90 17.00 16.60 16.80 5,148,100
20/08/2018 16.80 17.30 16.70 17.10 9,787,700
17/08/2018 16.40 16.80 16.30 16.70 8,548,600
16/08/2018 16.10 16.70 16.00 16.40 13,238,300
15/08/2018 17.50 17.50 15.90 16.00 19,167,500
14/08/2018 17.70 17.90 17.40 17.50 7,554,500
10/08/2018 17.90 18.20 17.80 17.90 7,786,400
09/08/2018 18.40 18.50 17.80 17.80 16,614,600
08/08/2018 17.70 18.50 17.60 18.30 9,196,600
07/08/2018 17.70 17.80 17.30 17.60 8,923,600
06/08/2018 18.70 18.70 17.60 17.60 10,854,700
03/08/2018 18.80 19.10 18.60 18.60 10,747,300
02/08/2018 18.70 18.80 18.50 18.70 6,230,400
01/08/2018 18.30 19.00 18.20 18.80 16,987,300
31/07/2018 18.10 18.30 18.00 18.10 4,334,800
26/07/2018 18.20 18.30 17.90 18.10 4,680,100
25/07/2018 18.00 18.20 17.70 18.10 8,767,900
24/07/2018 18.00 18.40 17.70 18.00 15,580,000
23/07/2018 17.50 18.10 17.30 17.90 10,734,600
20/07/2018 17.20 17.90 17.20 17.60 16,393,600
19/07/2018 17.20 17.60 16.80 17.10 16,459,100
18/07/2018 16.00 17.10 15.90 17.10 27,169,800
17/07/2018 15.30 16.00 15.30 15.80 12,344,600
16/07/2018 15.40 15.60 15.10 15.30 6,866,400
13/07/2018 16.10 16.10 15.40 15.40 10,341,700
12/07/2018 15.50 16.00 15.40 15.80 10,767,000
11/07/2018 15.50 15.70 15.20 15.50 6,876,800
10/07/2018 15.20 15.90 15.10 15.80 14,057,900
09/07/2018 15.30 15.50 14.90 15.10 7,972,500
06/07/2018 14.30 15.40 14.00 15.10 15,707,000
05/07/2018 16.20 16.30 13.70 14.60 31,556,600
04/07/2018 16.50 16.80 16.00 16.30 14,893,700
03/07/2018 15.80 17.10 15.70 16.70 23,016,000
29/06/2018 15.30 15.40 14.60 14.80 13,656,800
28/06/2018 16.00 16.10 14.70 15.10 16,012,900
27/06/2018 16.90 17.10 15.90 16.00 10,856,600
26/06/2018 16.40 17.10 16.20 16.80 10,593,400
25/06/2018 17.40 17.70 16.80 16.80 7,450,900
22/06/2018 17.00 17.70 16.80 17.20 9,561,300
21/06/2018 17.60 17.70 16.60 16.90 9,993,400
Remark : Volume from SET main board.