Stock Information

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)
23.90 24.50 23.70 24.10 36,197,400
Previous 4 weeks
(20/07/2018 to 21/08/2018)
23.70 24.70 22.90 23.90 91,333,100
Daily Historical Data
18/09/2018 24.90 25.25 24.40 25.00 6,208,800
17/09/2018 24.90 25.00 24.60 25.00 5,447,400
14/09/2018 24.50 24.90 24.40 24.70 7,266,000
13/09/2018 24.10 24.50 24.10 24.30 6,202,600
12/09/2018 24.00 24.20 24.00 24.00 755,200
11/09/2018 23.90 24.50 23.90 24.00 3,668,900
10/09/2018 24.00 24.20 23.90 23.90 1,715,600
07/09/2018 24.10 24.20 24.00 24.10 985,600
06/09/2018 24.00 24.10 23.90 24.10 2,217,300
05/09/2018 24.10 24.20 24.00 24.00 3,182,000
04/09/2018 24.00 24.30 24.00 24.10 1,381,400
03/09/2018 24.30 24.50 24.10 24.10 2,862,700
31/08/2018 24.30 24.40 24.00 24.20 2,892,000
30/08/2018 24.20 24.50 24.10 24.40 5,318,900
29/08/2018 24.10 24.20 23.90 24.20 2,369,900
28/08/2018 24.00 24.10 23.90 24.00 4,349,400
27/08/2018 24.00 24.40 23.90 24.30 6,587,600
24/08/2018 24.00 24.10 23.90 24.10 2,263,200
23/08/2018 23.80 24.20 23.80 23.90 3,855,400
22/08/2018 23.90 24.20 23.70 23.80 4,316,900
21/08/2018 24.20 24.30 23.80 23.90 3,334,000
20/08/2018 24.40 24.40 24.10 24.30 1,211,700
17/08/2018 24.70 24.70 24.30 24.30 3,581,100
16/08/2018 23.90 24.50 23.60 24.40 6,883,000
15/08/2018 24.00 24.00 23.60 23.90 4,314,700
14/08/2018 24.20 24.50 24.00 24.30 4,193,200
10/08/2018 24.50 24.60 24.00 24.30 3,003,000
09/08/2018 24.40 24.70 24.20 24.50 11,404,500
08/08/2018 24.00 24.40 23.90 24.10 6,081,300
07/08/2018 23.70 23.90 23.60 23.80 1,010,200
06/08/2018 24.10 24.10 23.60 23.60 2,319,700
03/08/2018 23.60 23.90 23.60 23.90 1,727,900
02/08/2018 23.80 23.90 23.50 23.60 2,179,200
01/08/2018 23.80 24.10 23.80 23.80 2,733,800
31/07/2018 23.70 24.10 23.70 23.80 8,113,000
26/07/2018 23.50 23.80 23.40 23.70 4,005,000
25/07/2018 23.10 23.70 23.10 23.30 7,324,100
24/07/2018 23.60 23.70 22.90 23.10 9,796,100
23/07/2018 23.50 23.70 23.30 23.60 3,535,700
20/07/2018 23.70 23.70 23.40 23.50 4,581,900
19/07/2018 23.20 23.80 23.20 23.60 6,790,700
18/07/2018 23.70 23.80 23.30 23.40 13,908,100
17/07/2018 24.20 24.30 23.70 23.90 10,018,300
16/07/2018 24.80 24.80 24.10 24.20 5,767,000
13/07/2018 24.90 25.25 24.70 24.80 3,747,700
12/07/2018 24.50 25.25 24.30 24.90 6,290,100
11/07/2018 24.80 24.80 23.90 24.50 18,128,000
10/07/2018 24.90 25.50 24.90 25.50 6,378,100
09/07/2018 25.00 25.00 24.70 24.90 3,241,400
06/07/2018 24.60 25.00 24.40 24.80 3,568,900
05/07/2018 24.90 25.00 24.50 24.80 5,277,300
04/07/2018 25.00 25.00 24.50 24.90 5,198,100
03/07/2018 24.30 25.00 24.20 24.90 6,180,100
29/06/2018 24.10 24.10 22.90 23.50 5,177,700
28/06/2018 24.10 24.20 23.90 24.20 3,662,000
27/06/2018 24.40 24.40 24.10 24.20 2,645,500
26/06/2018 24.40 24.50 24.10 24.40 6,617,300
25/06/2018 24.30 24.50 24.20 24.40 3,899,300
22/06/2018 23.80 24.40 23.70 24.30 4,931,500
21/06/2018 24.20 24.20 23.50 23.90 10,611,000

Remark : Volume from SET main board.