Historical Price
  
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)
8.30 8.30 6.65 7.00 138,631,000
Previous 4 weeks
(10/10/2018 to 08/11/2018)
8.40 8.70 7.80 8.30 170,036,300
Daily Historical Data
07/12/2018 6.70 6.85 6.65 6.65 9,490,700
06/12/2018 6.80 6.85 6.70 6.75 11,500,500
04/12/2018 6.80 6.95 6.80 6.85 8,051,000
03/12/2018 6.90 7.05 6.90 6.95 13,831,300
30/11/2018 6.80 6.85 6.75 6.80 8,368,800
29/11/2018 6.90 7.00 6.75 6.75 14,931,100
28/11/2018 7.05 7.10 6.85 6.95 6,701,800
27/11/2018 7.05 7.10 7.00 7.00 7,272,300
26/11/2018 7.05 7.10 6.95 7.10 4,558,200
23/11/2018 6.95 7.10 6.90 7.05 3,425,000
22/11/2018 6.85 7.00 6.80 7.00 10,833,300
21/11/2018 6.65 7.00 6.65 6.90 13,818,000
20/11/2018 6.75 6.85 6.65 6.70 19,588,700
19/11/2018 7.25 7.25 6.85 6.90 19,222,500
16/11/2018 7.25 7.45 7.20 7.30 10,492,700
15/11/2018 7.85 7.90 7.25 7.25 32,304,700
14/11/2018 8.00 8.00 7.85 7.85 4,006,400
13/11/2018 8.00 8.10 7.75 8.00 10,089,100
12/11/2018 8.15 8.15 8.00 8.00 5,852,900
09/11/2018 8.30 8.30 8.00 8.15 12,422,700
08/11/2018 8.20 8.40 8.20 8.30 8,236,100
07/11/2018 8.10 8.15 8.00 8.15 4,433,500
06/11/2018 8.15 8.25 8.10 8.10 2,338,800
05/11/2018 8.30 8.30 8.10 8.15 2,902,400
02/11/2018 8.40 8.40 8.30 8.30 8,764,800
01/11/2018 8.20 8.35 8.20 8.35 9,606,700
31/10/2018 8.10 8.20 8.05 8.20 9,623,500
30/10/2018 8.05 8.10 8.00 8.05 2,608,700
29/10/2018 8.15 8.15 8.00 8.05 5,020,700
26/10/2018 8.30 8.30 8.05 8.10 10,746,300
25/10/2018 7.85 8.40 7.80 8.35 10,698,300
24/10/2018 8.00 8.10 7.85 7.95 5,527,600
22/10/2018 8.30 8.30 8.00 8.05 8,505,800
19/10/2018 8.25 8.35 8.05 8.35 19,783,500
18/10/2018 8.40 8.50 8.30 8.30 3,328,500
17/10/2018 8.45 8.55 8.40 8.40 4,117,300
16/10/2018 8.45 8.50 8.30 8.45 9,862,700
12/10/2018 8.45 8.55 8.40 8.50 8,932,500
11/10/2018 8.50 8.60 8.40 8.40 16,835,600
10/10/2018 8.40 8.70 8.40 8.60 18,163,000
09/10/2018 8.50 8.60 8.40 8.40 12,366,800
08/10/2018 8.40 8.55 8.35 8.45 14,765,200
05/10/2018 8.60 8.60 8.35 8.35 23,856,100
04/10/2018 8.80 8.80 8.55 8.65 26,844,400
03/10/2018 8.95 9.00 8.80 8.80 15,815,400
02/10/2018 8.90 8.95 8.80 8.95 16,207,300
01/10/2018 9.10 9.20 8.90 8.90 13,496,700
28/09/2018 9.00 9.10 9.00 9.10 5,889,200
27/09/2018 8.95 9.15 8.90 9.05 9,981,100
26/09/2018 9.00 9.05 8.95 9.00 10,378,800
25/09/2018 9.20 9.25 9.00 9.00 21,815,900
24/09/2018 9.35 9.35 9.20 9.20 3,460,400
21/09/2018 9.50 9.50 9.30 9.35 3,568,000
20/09/2018 9.35 9.45 9.35 9.45 5,660,600
19/09/2018 9.45 9.50 9.30 9.30 12,653,300
18/09/2018 9.50 9.55 9.40 9.45 9,829,600
17/09/2018 9.50 9.55 9.40 9.55 8,636,100
14/09/2018 9.45 9.55 9.45 9.50 7,662,700
13/09/2018 9.40 9.55 9.35 9.45 12,727,400
12/09/2018 9.45 9.45 9.30 9.40 11,639,300
Remark : Volume from SET main board.