Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 14, 2018 to Dec 12, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
14.70 15.60 14.40 15.50 52,950,800
Previous 4 weeks
(12/10/2018 to 12/11/2018)
18.60 18.70 14.00 14.80 284,474,300
Daily Historical Data
12/12/2018 16.20 16.60 16.20 16.40 15,243,100
11/12/2018 15.80 16.00 15.80 15.90 3,800,900
07/12/2018 16.20 16.40 15.90 16.00 7,558,400
06/12/2018 15.90 16.30 15.90 16.00 8,296,800
04/12/2018 15.60 16.40 15.60 16.30 20,889,900
03/12/2018 15.80 15.80 15.50 15.50 3,314,100
30/11/2018 15.50 15.70 15.40 15.50 3,054,700
29/11/2018 15.70 15.80 15.40 15.50 3,862,900
28/11/2018 15.40 15.90 15.40 15.60 6,526,300
27/11/2018 15.60 15.70 15.40 15.40 4,873,000
26/11/2018 15.00 15.60 14.90 15.50 8,099,200
23/11/2018 14.60 15.00 14.60 14.90 4,324,100
22/11/2018 15.00 15.10 14.50 14.50 4,174,900
21/11/2018 14.80 15.30 14.70 15.00 5,040,600
20/11/2018 15.10 15.40 14.90 14.90 4,778,100
19/11/2018 14.70 15.40 14.70 15.30 6,525,600
16/11/2018 14.60 14.80 14.40 14.70 4,958,400
15/11/2018 15.00 15.10 14.60 14.60 7,263,800
14/11/2018 15.00 15.10 14.70 15.00 2,580,100
13/11/2018 14.70 15.20 14.70 15.00 5,206,000
12/11/2018 15.60 15.60 14.60 14.80 7,548,200
09/11/2018 15.50 15.90 15.50 15.60 4,742,300
08/11/2018 15.70 15.80 15.50 15.60 4,907,000
07/11/2018 16.30 16.40 15.20 15.60 11,456,700
06/11/2018 16.40 16.70 16.20 16.20 8,194,000
05/11/2018 16.40 16.50 16.30 16.30 4,518,300
02/11/2018 16.30 16.70 16.20 16.50 12,498,900
01/11/2018 16.50 16.50 15.90 16.10 7,838,900
31/10/2018 16.20 16.40 16.10 16.20 8,652,400
30/10/2018 16.20 16.30 15.90 16.00 5,491,600
29/10/2018 15.70 16.30 15.70 16.10 11,590,700
26/10/2018 15.20 15.70 15.20 15.50 11,505,600
25/10/2018 14.50 15.50 14.50 15.40 26,545,600
24/10/2018 14.00 14.90 14.00 14.60 16,993,100
22/10/2018 15.10 15.30 14.40 14.40 14,248,100
19/10/2018 15.30 15.70 14.80 15.00 31,113,100
18/10/2018 16.90 17.00 15.20 15.40 54,639,400
17/10/2018 18.10 18.20 17.00 17.00 18,482,000
16/10/2018 18.40 18.50 17.70 17.90 13,475,700
12/10/2018 18.60 18.70 18.40 18.40 10,032,700
11/10/2018 18.70 19.00 18.30 18.40 16,108,400
10/10/2018 19.20 19.50 19.10 19.50 16,326,900
09/10/2018 18.90 19.30 18.80 18.90 15,636,700
08/10/2018 19.60 19.80 18.90 18.90 11,857,200
05/10/2018 19.50 19.90 19.40 19.50 8,449,300
04/10/2018 19.60 19.90 19.10 19.50 16,942,700
03/10/2018 21.00 21.10 19.90 19.90 11,380,600
02/10/2018 21.30 21.50 20.60 20.90 14,870,400
01/10/2018 21.30 21.80 21.20 21.60 14,244,000
28/09/2018 21.40 21.50 20.80 21.20 9,076,200
27/09/2018 21.30 21.50 21.20 21.40 4,898,800
26/09/2018 21.20 21.70 20.90 21.40 13,279,500
25/09/2018 21.10 21.20 20.80 21.00 4,028,800
24/09/2018 21.20 21.30 20.80 21.00 3,763,500
21/09/2018 20.90 21.40 20.80 21.20 15,237,000
20/09/2018 20.30 21.00 19.90 20.80 15,784,500
19/09/2018 20.70 20.80 20.40 20.40 22,517,200
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
Remark : Volume from SET main board.