Historical price from Sep 18, 2018 to Dec 14, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (15/11/2018 to 28/11/2018) |
20.70 | 20.80 | 18.90 | 20.30 | 46,660,400 |
| Previous 4 weeks (17/10/2018 to 14/11/2018) |
22.90 | 23.00 | 20.70 | 20.80 | 75,866,600 |
| Daily Historical Data | |||||
| 14/12/2018 | 18.10 | 19.20 | 18.10 | 18.60 | 15,723,200 |
| 13/12/2018 | 18.60 | 18.90 | 17.90 | 18.00 | 11,074,500 |
| 12/12/2018 | 19.50 | 19.90 | 18.50 | 18.60 | 11,785,800 |
| 11/12/2018 | 20.10 | 20.10 | 19.50 | 19.50 | 2,887,200 |
| 07/12/2018 | 20.00 | 20.30 | 19.90 | 20.00 | 1,763,500 |
| 06/12/2018 | 20.10 | 20.10 | 19.90 | 20.10 | 1,175,800 |
| 04/12/2018 | 20.20 | 20.30 | 20.10 | 20.10 | 1,041,000 |
| 03/12/2018 | 20.40 | 20.60 | 20.00 | 20.20 | 3,878,200 |
| 30/11/2018 | 20.30 | 20.50 | 20.10 | 20.30 | 1,683,000 |
| 29/11/2018 | 20.50 | 20.60 | 20.30 | 20.30 | 3,808,400 |
| 28/11/2018 | 20.00 | 20.40 | 20.00 | 20.30 | 4,733,300 |
| 27/11/2018 | 19.90 | 20.20 | 19.90 | 20.00 | 1,681,500 |
| 26/11/2018 | 20.00 | 20.10 | 19.70 | 19.90 | 2,097,700 |
| 23/11/2018 | 19.80 | 20.10 | 19.60 | 20.00 | 2,656,100 |
| 22/11/2018 | 20.00 | 20.00 | 19.40 | 19.70 | 3,412,700 |
| 21/11/2018 | 19.30 | 20.10 | 18.90 | 20.00 | 4,899,900 |
| 20/11/2018 | 19.80 | 19.80 | 19.30 | 19.30 | 4,364,000 |
| 19/11/2018 | 19.80 | 20.10 | 19.80 | 19.90 | 5,295,900 |
| 16/11/2018 | 19.90 | 20.00 | 19.70 | 19.80 | 3,513,100 |
| 15/11/2018 | 20.70 | 20.80 | 19.70 | 20.00 | 14,006,200 |
| 14/11/2018 | 21.40 | 21.50 | 20.70 | 20.80 | 6,838,100 |
| 13/11/2018 | 21.50 | 21.80 | 21.30 | 21.40 | 3,592,900 |
| 12/11/2018 | 21.80 | 21.80 | 21.60 | 21.60 | 1,842,700 |
| 09/11/2018 | 21.90 | 22.10 | 21.80 | 21.80 | 1,785,700 |
| 08/11/2018 | 22.10 | 22.20 | 21.90 | 22.00 | 2,603,400 |
| 07/11/2018 | 22.00 | 22.10 | 21.70 | 21.90 | 3,345,300 |
| 06/11/2018 | 22.40 | 22.40 | 21.80 | 22.00 | 6,344,000 |
| 05/11/2018 | 22.20 | 22.50 | 22.10 | 22.40 | 3,218,800 |
| 02/11/2018 | 22.50 | 22.70 | 22.20 | 22.40 | 5,590,500 |
| 01/11/2018 | 22.00 | 22.50 | 22.00 | 22.50 | 7,158,000 |
| 31/10/2018 | 22.20 | 22.20 | 21.80 | 21.90 | 4,235,400 |
| 30/10/2018 | 22.10 | 22.30 | 21.90 | 22.00 | 2,677,400 |
| 29/10/2018 | 22.10 | 22.40 | 21.80 | 22.20 | 2,973,700 |
| 26/10/2018 | 22.10 | 22.20 | 22.00 | 22.10 | 2,096,700 |
| 25/10/2018 | 21.60 | 22.20 | 21.40 | 22.00 | 3,222,800 |
| 24/10/2018 | 22.10 | 22.30 | 21.70 | 21.80 | 3,663,400 |
| 22/10/2018 | 22.40 | 22.40 | 22.10 | 22.20 | 2,170,100 |
| 19/10/2018 | 22.50 | 22.60 | 21.90 | 22.50 | 8,667,700 |
| 18/10/2018 | 22.70 | 22.90 | 22.60 | 22.60 | 1,566,800 |
| 17/10/2018 | 22.90 | 23.00 | 22.70 | 22.70 | 2,273,200 |
| 16/10/2018 | 23.20 | 23.30 | 22.70 | 22.80 | 4,902,500 |
| 12/10/2018 | 23.30 | 23.50 | 23.20 | 23.20 | 4,506,000 |
| 11/10/2018 | 23.20 | 23.40 | 22.90 | 23.20 | 6,297,800 |
| 10/10/2018 | 23.40 | 23.80 | 23.40 | 23.60 | 5,267,500 |
| 09/10/2018 | 23.50 | 23.70 | 23.30 | 23.30 | 2,591,200 |
| 08/10/2018 | 23.80 | 23.90 | 23.30 | 23.40 | 3,128,200 |
| 05/10/2018 | 24.00 | 24.10 | 23.50 | 23.80 | 6,663,800 |
| 04/10/2018 | 23.70 | 24.20 | 23.00 | 24.00 | 22,496,500 |
| 03/10/2018 | 23.90 | 24.10 | 23.80 | 23.80 | 6,121,100 |
| 02/10/2018 | 24.10 | 24.20 | 23.90 | 24.00 | 3,262,600 |
| 01/10/2018 | 24.30 | 24.40 | 24.00 | 24.00 | 2,891,300 |
| 28/09/2018 | 24.50 | 24.60 | 24.20 | 24.30 | 6,087,500 |
| 27/09/2018 | 24.30 | 24.50 | 24.20 | 24.50 | 5,812,600 |
| 26/09/2018 | 24.40 | 24.40 | 24.10 | 24.30 | 7,604,200 |
| 25/09/2018 | 24.50 | 24.60 | 24.00 | 24.30 | 10,787,300 |
| 24/09/2018 | 25.00 | 25.00 | 24.50 | 24.60 | 5,981,100 |
| 21/09/2018 | 25.00 | 26.00 | 25.00 | 25.00 | 18,433,300 |
| 20/09/2018 | 25.00 | 25.25 | 24.80 | 25.00 | 4,737,100 |
| 19/09/2018 | 25.00 | 25.50 | 24.80 | 25.25 | 11,003,400 |
| 18/09/2018 | 24.90 | 25.25 | 24.40 | 25.00 | 6,208,800 |
Remark : Volume from SET main board.