Historical price from Mar 26, 2018 to Jun 22, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (25/05/2018 to 08/06/2018) |
24.30 | 25.50 | 24.30 | 24.60 | 50,259,500 |
| Previous 4 weeks (26/04/2018 to 24/05/2018) |
22.40 | 24.50 | 21.90 | 24.50 | 125,203,500 |
| Daily Historical Data | |||||
| 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 |
| 20/06/2018 | 23.90 | 24.20 | 23.80 | 24.20 | 5,030,000 |
| 19/06/2018 | 24.50 | 24.60 | 23.80 | 24.10 | 7,574,200 |
| 18/06/2018 | 24.70 | 24.90 | 24.60 | 24.60 | 4,558,400 |
| 15/06/2018 | 24.50 | 25.00 | 24.20 | 24.80 | 10,757,600 |
| 14/06/2018 | 24.50 | 24.80 | 24.20 | 24.70 | 7,583,600 |
| 13/06/2018 | 24.60 | 24.60 | 24.40 | 24.50 | 2,016,900 |
| 12/06/2018 | 24.70 | 24.70 | 24.60 | 24.60 | 1,531,000 |
| 11/06/2018 | 24.60 | 24.80 | 24.50 | 24.70 | 4,325,000 |
| 08/06/2018 | 24.90 | 25.00 | 24.60 | 24.60 | 1,913,500 |
| 07/06/2018 | 24.90 | 25.00 | 24.50 | 25.00 | 4,314,600 |
| 06/06/2018 | 25.00 | 25.00 | 24.70 | 24.90 | 3,271,500 |
| 05/06/2018 | 25.50 | 25.50 | 24.40 | 24.80 | 6,631,800 |
| 04/06/2018 | 25.25 | 25.50 | 25.00 | 25.25 | 2,687,200 |
| 01/06/2018 | 25.25 | 25.50 | 25.00 | 25.25 | 3,861,700 |
| 31/05/2018 | 24.70 | 25.25 | 24.60 | 25.25 | 8,610,000 |
| 30/05/2018 | 24.60 | 24.90 | 24.30 | 24.70 | 5,193,700 |
| 28/05/2018 | 24.70 | 25.00 | 24.60 | 24.90 | 6,335,600 |
| 25/05/2018 | 24.30 | 24.70 | 24.30 | 24.70 | 7,439,900 |
| 24/05/2018 | 24.30 | 24.50 | 24.20 | 24.50 | 3,503,700 |
| 23/05/2018 | 24.30 | 24.50 | 24.30 | 24.30 | 3,076,100 |
| 22/05/2018 | 24.50 | 24.50 | 24.20 | 24.30 | 4,844,000 |
| 21/05/2018 | 24.20 | 24.50 | 24.10 | 24.40 | 5,725,900 |
| 18/05/2018 | 23.90 | 24.20 | 23.80 | 24.20 | 3,512,100 |
| 17/05/2018 | 23.90 | 24.10 | 23.60 | 23.80 | 4,540,400 |
| 16/05/2018 | 23.80 | 24.40 | 23.70 | 24.00 | 5,888,600 |
| 15/05/2018 | 24.50 | 24.50 | 24.00 | 24.20 | 5,365,100 |
| 14/05/2018 | 24.20 | 24.50 | 24.00 | 24.50 | 6,641,000 |
| 11/05/2018 | 23.70 | 24.20 | 23.70 | 24.20 | 8,331,100 |
| 10/05/2018 | 23.80 | 23.90 | 23.60 | 23.80 | 3,723,000 |
| 09/05/2018 | 23.70 | 23.90 | 23.60 | 23.90 | 6,331,600 |
| 08/05/2018 | 23.30 | 23.90 | 23.30 | 23.70 | 8,556,700 |
| 07/05/2018 | 23.50 | 23.90 | 23.30 | 23.30 | 6,432,900 |
| 04/05/2018 | 23.10 | 23.50 | 23.10 | 23.50 | 6,893,900 |
| 03/05/2018 | 23.00 | 23.40 | 22.90 | 23.10 | 12,621,100 |
| 02/05/2018 | 23.00 | 23.10 | 22.80 | 22.90 | 4,199,700 |
| 30/04/2018 | 22.50 | 23.30 | 22.50 | 23.20 | 13,781,400 |
| 27/04/2018 | 22.00 | 22.70 | 22.00 | 22.50 | 5,456,800 |
| 26/04/2018 | 22.40 | 22.40 | 21.90 | 22.00 | 5,778,400 |
| 25/04/2018 | 22.40 | 22.50 | 22.30 | 22.40 | 2,106,900 |
| 24/04/2018 | 22.80 | 22.80 | 22.30 | 22.40 | 7,526,400 |
| 23/04/2018 | 22.70 | 22.90 | 22.60 | 22.70 | 1,669,000 |
| 20/04/2018 | 22.70 | 22.90 | 22.60 | 22.80 | 2,844,700 |
| 19/04/2018 | 22.80 | 22.80 | 22.50 | 22.60 | 4,546,600 |
| 18/04/2018 | 22.50 | 22.80 | 22.50 | 22.60 | 4,460,700 |
| 17/04/2018 | 22.40 | 22.50 | 22.30 | 22.40 | 3,139,900 |
| 12/04/2018 | 22.60 | 22.60 | 22.20 | 22.30 | 2,984,700 |
| 11/04/2018 | 22.20 | 22.60 | 22.20 | 22.60 | 4,948,100 |
| 10/04/2018 | 22.20 | 22.40 | 22.10 | 22.10 | 4,488,500 |
| 09/04/2018 | 22.10 | 22.30 | 22.00 | 22.20 | 9,068,900 |
| 05/04/2018 | 21.80 | 22.20 | 21.80 | 22.10 | 4,425,000 |
| 04/04/2018 | 22.40 | 22.50 | 21.70 | 21.80 | 7,419,200 |
| 03/04/2018 | 22.40 | 22.50 | 22.20 | 22.30 | 4,193,300 |
| 02/04/2018 | 22.00 | 22.60 | 21.80 | 22.50 | 8,578,600 |
| 30/03/2018 | 22.00 | 22.10 | 21.40 | 21.50 | 4,824,300 |
| 29/03/2018 | 21.90 | 22.10 | 21.70 | 21.90 | 3,791,200 |
| 28/03/2018 | 22.10 | 22.20 | 21.70 | 21.80 | 4,638,800 |
| 27/03/2018 | 22.10 | 22.30 | 22.00 | 22.20 | 4,579,500 |
| 26/03/2018 | 22.00 | 22.30 | 22.00 | 22.10 | 2,263,700 |
Remark : Volume from SET main board.