Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 18, 2018 to Jul 13, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/06/2018 to 28/06/2018)
20.00 20.10 14.70 15.10 98,129,700
Previous 4 weeks
(17/05/2018 to 14/06/2018)
23.60 24.30 16.60 20.00 274,783,100
Daily Historical Data
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
20/06/2018 18.10 18.40 17.20 17.40 12,022,200
19/06/2018 17.90 18.50 17.70 18.00 7,744,100
18/06/2018 19.00 19.00 18.10 18.10 7,297,000
15/06/2018 20.00 20.10 19.10 19.20 6,597,900
14/06/2018 20.00 20.20 19.70 20.00 6,133,900
13/06/2018 20.50 20.90 20.20 20.30 9,673,400
12/06/2018 20.50 20.70 20.20 20.50 8,915,900
11/06/2018 19.70 20.80 19.50 20.60 16,959,200
08/06/2018 18.90 20.00 18.70 19.90 19,401,600
07/06/2018 18.80 19.30 18.60 18.80 16,362,900
06/06/2018 18.10 18.80 17.70 18.80 15,310,000
05/06/2018 18.00 18.40 16.60 18.00 26,726,100
04/06/2018 19.00 19.10 17.70 18.10 11,407,600
01/06/2018 18.90 19.50 18.90 19.00 13,847,900
31/05/2018 18.50 19.00 18.20 18.80 13,685,000
30/05/2018 19.80 20.00 17.40 18.00 32,735,800
28/05/2018 20.00 20.40 19.60 20.10 4,075,500
25/05/2018 20.20 20.60 19.90 20.10 13,031,000
24/05/2018 22.10 22.20 20.00 20.00 18,820,000
23/05/2018 21.70 22.50 21.60 22.30 12,084,200
22/05/2018 23.30 23.40 21.20 21.90 20,932,000
21/05/2018 23.90 24.10 23.20 23.40 3,886,000
18/05/2018 23.50 23.90 23.40 23.80 3,401,200
17/05/2018 23.60 24.30 23.20 23.50 7,393,900
16/05/2018 23.80 24.10 23.60 23.60 7,693,100
15/05/2018 24.50 24.50 23.50 23.60 4,220,600
14/05/2018 23.70 24.50 23.70 24.20 5,589,000
11/05/2018 23.20 23.90 23.10 23.60 4,706,500
10/05/2018 24.40 24.40 22.80 22.80 7,767,300
09/05/2018 24.50 24.80 24.00 24.20 6,115,600
08/05/2018 24.70 24.80 23.40 24.60 14,656,000
07/05/2018 25.75 25.75 24.40 24.50 8,769,200
04/05/2018 27.00 27.25 25.50 25.50 10,754,500
03/05/2018 26.50 27.75 26.50 27.00 6,405,100
02/05/2018 27.50 27.75 26.50 26.75 5,516,900
30/04/2018 28.25 28.25 27.25 27.50 2,618,200
27/04/2018 28.00 28.25 27.75 28.00 3,630,100
26/04/2018 28.25 28.50 27.75 28.00 2,811,600
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
Remark : Volume from SET main board.