IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 21, 2018 to Sep 18, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/08/2018 to 04/09/2018)
40.00 40.25 37.00 38.25 53,310,900
Previous 4 weeks
(20/07/2018 to 21/08/2018)
41.75 45.50 39.25 39.75 90,924,300
Daily Historical Data
18/09/2018 38.75 40.00 38.50 39.75 8,144,900
17/09/2018 38.50 39.25 38.50 38.75 2,383,200
14/09/2018 38.50 39.00 38.25 38.75 2,412,300
13/09/2018 38.00 39.00 38.00 38.50 5,860,300
12/09/2018 37.50 38.00 36.75 37.75 4,863,500
11/09/2018 38.75 38.75 37.25 37.75 3,670,700
10/09/2018 38.50 39.25 38.25 38.75 2,834,500
07/09/2018 38.75 38.75 38.25 38.50 3,355,000
06/09/2018 38.00 38.75 37.50 38.75 6,218,400
05/09/2018 38.25 38.50 37.75 38.00 2,609,700
04/09/2018 39.25 39.50 38.00 38.25 5,747,500
03/09/2018 39.75 40.00 38.75 39.25 4,214,700
31/08/2018 39.50 39.75 39.25 39.75 2,623,500
30/08/2018 39.50 40.00 39.25 39.75 3,850,700
29/08/2018 39.25 39.75 39.00 39.50 1,932,600
28/08/2018 39.50 40.00 38.75 39.00 4,552,300
27/08/2018 38.00 39.75 37.75 39.25 9,472,500
24/08/2018 38.25 38.50 37.00 37.50 9,431,300
23/08/2018 39.50 39.75 38.25 38.50 8,286,100
22/08/2018 40.00 40.25 39.25 39.50 3,199,700
21/08/2018 39.75 40.25 39.25 39.75 8,525,900
20/08/2018 41.50 41.50 39.25 39.50 12,493,700
17/08/2018 42.00 42.25 41.25 41.25 5,534,900
16/08/2018 42.25 42.50 41.00 41.75 5,037,900
15/08/2018 42.50 43.00 42.00 42.25 3,120,400
14/08/2018 42.75 43.50 42.25 43.00 4,370,500
10/08/2018 44.25 44.50 42.50 43.75 4,622,000
09/08/2018 44.75 45.50 43.50 44.00 5,512,700
08/08/2018 44.75 45.50 44.25 44.50 5,201,400
07/08/2018 44.00 44.75 43.25 44.50 3,228,400
06/08/2018 44.00 44.50 43.00 43.25 3,794,900
03/08/2018 43.25 44.50 43.00 43.50 4,357,300
02/08/2018 43.75 44.25 43.00 43.25 2,244,600
01/08/2018 44.00 44.50 43.75 44.00 2,597,100
31/07/2018 43.50 44.50 43.25 43.75 3,909,100
26/07/2018 43.50 43.50 42.75 43.25 1,571,800
25/07/2018 43.00 43.50 42.75 43.00 4,287,700
24/07/2018 42.75 43.75 42.75 43.25 2,703,500
23/07/2018 42.50 43.25 42.25 42.50 2,620,200
20/07/2018 41.75 42.75 41.50 42.50 5,190,300
19/07/2018 41.25 42.00 41.00 41.75 4,343,600
18/07/2018 42.75 43.00 41.00 41.25 3,898,200
17/07/2018 42.50 43.00 42.50 42.75 1,545,800
16/07/2018 43.75 44.00 42.25 42.75 2,397,000
13/07/2018 44.50 44.50 44.00 44.00 1,124,400
12/07/2018 44.00 45.00 43.75 44.25 2,520,600
11/07/2018 44.00 44.50 44.00 44.25 990,300
10/07/2018 45.25 45.25 43.50 44.50 3,477,200
09/07/2018 45.50 45.50 44.75 45.00 1,343,200
06/07/2018 44.75 45.50 44.75 45.25 1,227,600
05/07/2018 46.25 46.25 44.25 45.00 1,770,000
04/07/2018 45.25 46.00 45.00 45.75 2,383,000
03/07/2018 45.25 46.00 44.50 45.50 1,966,600
29/06/2018 43.75 44.00 42.50 43.00 2,497,200
28/06/2018 44.00 44.50 43.00 43.50 3,411,700
27/06/2018 44.25 44.75 43.75 44.00 1,741,100
26/06/2018 43.25 45.00 43.25 44.50 2,959,700
25/06/2018 44.25 44.50 43.50 43.75 1,479,700
22/06/2018 45.25 45.25 44.50 44.50 1,084,500
21/06/2018 45.50 45.50 44.00 45.00 3,627,400
Remark : Volume from SET main board.