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.