Filter Dates:
From / / To / /

Historical price from Sep 12, 2018 to Dec 07, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
12.40 12.50 12.10 12.20 30,840,100
Previous 4 weeks
(10/10/2018 to 08/11/2018)
12.00 12.50 11.70 12.40 74,093,800
Daily Historical Data
07/12/2018 12.10 12.20 12.00 12.20 3,736,700
06/12/2018 12.10 12.20 12.10 12.10 846,900
04/12/2018 12.10 12.20 12.10 12.10 936,200
03/12/2018 12.10 12.20 12.00 12.10 3,515,800
30/11/2018 12.10 12.20 12.10 12.20 1,905,100
29/11/2018 12.10 12.20 12.00 12.10 3,825,400
28/11/2018 12.10 12.20 12.00 12.00 4,770,200
27/11/2018 12.10 12.20 12.10 12.20 2,070,300
26/11/2018 12.10 12.20 12.10 12.10 1,709,700
23/11/2018 12.20 12.20 12.10 12.20 1,017,100
22/11/2018 12.20 12.20 12.10 12.20 1,810,700
21/11/2018 12.20 12.20 12.10 12.20 1,444,700
20/11/2018 12.30 12.30 12.20 12.20 3,486,600
19/11/2018 12.20 12.40 12.20 12.30 2,494,200
16/11/2018 12.40 12.40 12.20 12.30 4,005,600
15/11/2018 12.40 12.50 12.20 12.40 5,739,800
14/11/2018 12.30 12.40 12.20 12.30 5,772,900
13/11/2018 12.40 12.40 12.20 12.30 2,478,600
12/11/2018 12.30 12.40 12.20 12.30 1,800,200
09/11/2018 12.40 12.40 12.30 12.40 1,806,800
08/11/2018 12.30 12.40 12.20 12.40 4,761,200
07/11/2018 12.20 12.30 12.10 12.30 3,990,700
06/11/2018 12.20 12.30 12.10 12.20 1,297,300
05/11/2018 12.20 12.20 12.00 12.10 2,984,800
02/11/2018 12.20 12.30 12.10 12.10 3,261,500
01/11/2018 12.30 12.50 12.20 12.30 5,558,800
31/10/2018 12.20 12.30 12.10 12.30 986,600
30/10/2018 12.10 12.20 12.00 12.10 2,019,800
29/10/2018 12.10 12.30 12.00 12.00 1,479,400
26/10/2018 12.20 12.20 12.00 12.10 1,519,900
25/10/2018 11.90 12.30 11.70 12.30 4,997,600
24/10/2018 12.20 12.20 11.80 12.00 9,818,100
22/10/2018 12.30 12.30 12.20 12.20 1,479,600
19/10/2018 12.10 12.50 12.00 12.50 8,848,000
18/10/2018 12.20 12.30 12.10 12.10 3,592,400
17/10/2018 12.20 12.30 12.20 12.20 1,127,500
16/10/2018 12.30 12.30 12.10 12.20 4,330,400
12/10/2018 12.20 12.30 12.10 12.30 2,589,100
11/10/2018 12.00 12.20 12.00 12.20 6,925,400
10/10/2018 12.00 12.10 12.00 12.10 2,525,700
09/10/2018 12.10 12.20 12.00 12.00 7,291,400
08/10/2018 12.10 12.20 12.00 12.00 4,376,300
05/10/2018 12.10 12.20 12.10 12.20 1,293,200
04/10/2018 12.20 12.30 12.10 12.10 2,864,700
03/10/2018 12.20 12.30 12.10 12.20 3,366,400
02/10/2018 12.20 12.30 12.10 12.20 1,986,800
01/10/2018 12.30 12.30 12.10 12.20 5,266,600
28/09/2018 12.30 12.40 12.20 12.20 3,026,400
27/09/2018 12.30 12.40 12.20 12.20 5,256,800
26/09/2018 12.40 12.40 12.30 12.30 5,012,900
25/09/2018 12.70 12.70 12.40 12.40 3,425,700
24/09/2018 12.60 12.70 12.50 12.70 2,469,300
21/09/2018 12.60 12.70 12.50 12.70 2,952,900
20/09/2018 12.50 12.60 12.40 12.60 3,462,600
19/09/2018 12.40 12.60 12.40 12.50 5,556,100
18/09/2018 12.40 12.60 12.30 12.40 4,527,200
17/09/2018 12.40 12.40 12.30 12.30 818,500
14/09/2018 12.30 12.40 12.30 12.30 2,679,200
13/09/2018 12.30 12.40 12.20 12.30 2,691,000
12/09/2018 12.30 12.40 12.20 12.30 2,056,700
Remark : Volume from SET main board.