Filter Dates:
From / / To / /

Historical price from Mar 27, 2018 to Jun 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/05/2018 to 11/06/2018)
12.10 12.50 11.90 12.00 47,622,800
Previous 4 weeks
(27/04/2018 to 25/05/2018)
12.30 12.60 12.00 12.20 47,612,700
Daily Historical Data
25/06/2018 11.70 11.70 11.50 11.50 2,671,900
22/06/2018 11.60 11.70 11.50 11.60 5,542,100
21/06/2018 11.70 11.80 11.60 11.60 6,819,000
20/06/2018 11.80 11.80 11.60 11.80 7,566,700
19/06/2018 11.90 12.00 11.70 11.90 7,503,600
18/06/2018 12.00 12.00 11.90 11.90 750,800
15/06/2018 12.00 12.00 11.80 12.00 5,707,900
14/06/2018 12.00 12.00 11.90 12.00 2,572,400
13/06/2018 12.00 12.10 12.00 12.00 678,400
12/06/2018 12.10 12.10 12.00 12.10 1,630,400
11/06/2018 12.00 12.10 11.90 12.00 2,477,600
08/06/2018 12.10 12.20 11.90 12.00 12,617,300
07/06/2018 12.20 12.30 12.10 12.10 1,968,700
06/06/2018 12.20 12.30 12.10 12.30 2,109,100
05/06/2018 12.20 12.30 12.10 12.30 2,290,500
04/06/2018 12.20 12.30 12.10 12.30 3,018,500
01/06/2018 12.30 12.30 12.20 12.30 1,582,100
31/05/2018 12.10 12.50 12.00 12.40 12,619,800
30/05/2018 12.20 12.20 11.90 12.10 7,584,200
28/05/2018 12.10 12.20 12.10 12.20 1,355,000
25/05/2018 12.20 12.20 12.10 12.20 1,752,700
24/05/2018 12.10 12.20 12.00 12.20 3,376,300
23/05/2018 12.20 12.20 12.10 12.20 2,962,100
22/05/2018 12.30 12.30 12.10 12.30 3,818,600
21/05/2018 12.20 12.30 12.20 12.30 1,873,000
18/05/2018 12.10 12.50 12.10 12.20 6,615,000
17/05/2018 12.30 12.30 12.10 12.20 2,948,600
16/05/2018 12.30 12.30 12.20 12.30 2,172,600
15/05/2018 12.40 12.40 12.30 12.30 1,354,200
14/05/2018 12.40 12.40 12.30 12.30 2,397,900
11/05/2018 12.30 12.40 12.30 12.30 1,531,800
10/05/2018 12.30 12.40 12.30 12.30 773,300
09/05/2018 12.30 12.50 12.30 12.30 1,392,200
08/05/2018 12.50 12.60 12.30 12.40 2,794,900
07/05/2018 12.50 12.60 12.30 12.60 4,033,100
04/05/2018 12.40 12.50 12.30 12.40 642,500
03/05/2018 12.40 12.40 12.10 12.40 3,216,400
02/05/2018 12.30 12.40 12.30 12.40 1,123,100
30/04/2018 12.40 12.40 12.30 12.40 567,200
27/04/2018 12.30 12.40 12.20 12.30 2,267,200
26/04/2018 12.20 12.30 12.20 12.30 1,142,400
25/04/2018 12.30 12.30 12.20 12.20 1,381,500
24/04/2018 12.40 12.40 12.20 12.20 2,960,100
23/04/2018 12.40 12.50 12.30 12.30 1,888,900
20/04/2018 12.50 12.50 12.40 12.40 527,600
19/04/2018 12.40 12.60 12.30 12.40 2,333,500
18/04/2018 12.40 12.40 12.30 12.30 3,133,500
17/04/2018 12.40 12.50 12.30 12.40 2,593,200
12/04/2018 12.40 12.40 12.30 12.40 1,434,300
11/04/2018 12.30 12.50 12.30 12.30 2,736,500
10/04/2018 12.30 12.50 12.30 12.40 1,945,600
09/04/2018 12.40 12.50 12.20 12.20 3,034,900
05/04/2018 12.40 12.40 12.20 12.30 3,769,000
04/04/2018 12.40 12.60 12.20 12.40 6,121,700
03/04/2018 12.30 12.40 12.30 12.40 4,085,400
02/04/2018 12.10 12.50 12.10 12.30 7,304,900
30/03/2018 12.00 12.20 12.00 12.10 824,000
29/03/2018 12.10 12.20 12.00 12.00 1,981,400
28/03/2018 12.10 12.20 12.00 12.10 1,979,200
27/03/2018 12.10 12.20 12.00 12.10 985,300
Remark : Volume from SET main board.