Stock Information

Historical Price

Filter Dates:

From / / To / /

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.