IR Home IR Contact EN     TH
Email This   Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 19, 2018 to Dec 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2018 to 29/11/2018)
40.00 42.50 39.50 42.00 19,858,300
Previous 4 weeks
(18/10/2018 to 15/11/2018)
39.00 42.00 37.75 40.25 40,967,700
Daily Historical Data
17/12/2018 42.50 42.50 41.25 41.75 1,194,100
14/12/2018 41.50 42.75 41.25 42.00 3,348,900
13/12/2018 43.00 43.00 41.25 41.50 3,472,600
12/12/2018 42.75 43.50 42.00 42.50 6,782,900
11/12/2018 43.00 43.00 42.25 42.25 1,273,800
07/12/2018 44.00 44.00 42.75 43.25 1,966,000
06/12/2018 42.50 44.00 42.25 43.75 2,239,600
04/12/2018 43.50 44.00 42.75 43.75 5,622,100
03/12/2018 42.50 43.25 42.25 43.00 4,212,200
30/11/2018 42.00 42.25 41.75 42.25 985,900
29/11/2018 42.25 42.50 42.00 42.00 2,079,800
28/11/2018 42.00 42.50 41.75 42.00 2,872,000
27/11/2018 40.75 42.50 40.75 42.00 4,450,600
26/11/2018 40.50 41.00 40.50 40.75 351,800
23/11/2018 40.50 41.00 40.00 40.50 1,558,400
22/11/2018 40.25 41.50 40.25 40.50 2,162,900
21/11/2018 39.75 40.75 39.50 40.50 3,388,500
20/11/2018 40.00 40.25 39.50 39.75 957,500
19/11/2018 40.00 40.25 39.75 40.00 1,107,800
16/11/2018 40.00 40.50 39.75 40.00 929,000
15/11/2018 40.50 40.50 40.00 40.25 832,600
14/11/2018 39.50 40.75 39.50 40.25 2,365,600
13/11/2018 40.25 40.50 39.50 39.75 2,370,400
12/11/2018 40.75 41.00 40.50 40.75 1,186,000
09/11/2018 41.00 41.25 40.50 40.75 543,600
08/11/2018 41.50 41.50 41.00 41.50 1,113,300
07/11/2018 41.75 41.75 40.75 41.25 1,565,000
06/11/2018 41.75 42.00 41.50 41.50 2,501,700
05/11/2018 41.00 41.75 40.25 41.50 3,644,800
02/11/2018 41.00 41.25 40.50 41.00 3,656,300
01/11/2018 40.50 41.50 40.25 41.00 5,464,900
31/10/2018 39.75 40.50 39.25 40.25 3,671,600
30/10/2018 39.25 39.50 39.00 39.00 1,068,500
29/10/2018 39.25 39.50 38.75 39.25 1,489,700
26/10/2018 39.00 39.25 38.75 39.25 926,000
25/10/2018 38.75 39.00 37.75 39.00 1,968,300
24/10/2018 38.25 39.50 38.25 39.25 2,140,300
22/10/2018 39.25 39.75 38.75 39.00 835,300
19/10/2018 39.25 39.75 37.75 39.25 2,795,400
18/10/2018 39.00 39.50 38.75 39.25 828,400
17/10/2018 39.75 40.00 38.75 39.25 1,362,000
16/10/2018 39.50 39.75 39.00 39.50 1,048,800
12/10/2018 39.25 40.00 39.00 39.50 2,582,200
11/10/2018 38.00 39.25 37.25 39.25 4,098,500
10/10/2018 39.00 39.75 39.00 39.50 1,701,000
09/10/2018 38.50 39.50 38.25 39.00 2,290,300
08/10/2018 39.25 39.50 38.25 38.75 3,410,300
05/10/2018 39.50 39.75 39.00 39.50 2,201,800
04/10/2018 39.25 40.00 39.00 39.75 5,277,400
03/10/2018 41.00 41.00 39.50 39.75 6,061,700
02/10/2018 41.50 41.50 40.00 40.75 6,315,100
01/10/2018 42.00 42.25 41.00 41.50 3,747,700
28/09/2018 41.75 42.25 41.50 41.75 3,815,500
27/09/2018 42.00 42.25 41.25 42.00 3,448,400
26/09/2018 42.75 43.25 41.25 41.75 7,879,500
25/09/2018 42.25 43.25 41.75 42.50 10,960,000
24/09/2018 41.25 42.25 40.50 41.75 4,025,900
21/09/2018 42.25 42.25 41.00 41.75 4,689,400
20/09/2018 42.25 42.50 41.50 42.00 4,291,000
19/09/2018 40.00 42.75 40.00 42.00 21,474,900
Remark : Volume from SET main board.