Historical Price

Filter Dates:
From / / To / /

Historical price from 20 Sep, 2018 to 18 Dec, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(19/11/2018 to 30/11/2018)
8.20
8.35
7.75
8.00
87,945,800
Previous 4 weeks
(19/10/2018 to 16/11/2018)
9.70
9.90
8.15
8.20
148,836,900
Daily Historical Data
18/12/2018
7.05
7.05
6.95
6.95
9,002,800
17/12/2018
7.05
7.10
7.00
7.05
2,753,200
14/12/2018
6.95
7.10
6.90
7.05
7,218,300
13/12/2018
7.30
7.35
6.95
7.00
27,890,900
12/12/2018
7.60
7.65
7.35
7.35
8,523,600
11/12/2018
7.70
7.75
7.50
7.55
6,286,000
07/12/2018
7.90
7.90
7.70
7.70
6,809,400
06/12/2018
7.95
7.95
7.80
7.90
3,317,500
04/12/2018
8.05
8.05
7.90
7.95
3,808,200
03/12/2018
8.05
8.10
7.95
8.00
6,191,700
30/11/2018
7.90
8.00
7.85
8.00
3,679,000
29/11/2018
7.95
8.05
7.85
7.85
6,091,400
28/11/2018
7.95
8.05
7.75
7.90
11,553,300
27/11/2018
8.05
8.05
7.95
7.95
5,939,600
26/11/2018
7.95
8.10
7.90
8.05
6,836,500
23/11/2018
7.95
8.00
7.90
8.00
11,290,400
22/11/2018
8.05
8.10
7.90
7.95
10,323,800
21/11/2018
7.90
8.15
7.90
8.00
19,448,000
20/11/2018
8.10
8.10
7.85
7.85
7,850,300
19/11/2018
8.20
8.35
8.15
8.15
4,933,500
16/11/2018
8.30
8.40
8.15
8.20
5,733,700
15/11/2018
8.75
8.75
8.30
8.30
7,924,800
14/11/2018
8.75
8.75
8.50
8.55
6,743,700
13/11/2018
8.55
8.80
8.55
8.80
6,886,200
12/11/2018
9.20
9.20
8.75
8.80
16,816,400
09/11/2018
9.50
9.50
9.20
9.25
8,721,800
08/11/2018
9.10
9.80
9.10
9.55
23,429,600
07/11/2018
9.40
9.45
9.05
9.10
11,920,600
06/11/2018
9.45
9.55
9.40
9.40
1,477,000
05/11/2018
9.50
9.50
9.40
9.40
2,071,900
02/11/2018
9.35
9.55
9.30
9.55
6,756,500
01/11/2018
9.40
9.50
9.30
9.35
4,513,600
31/10/2018
9.40
9.40
9.30
9.35
7,861,800
30/10/2018
9.30
9.40
9.25
9.30
2,948,700
29/10/2018
9.40
9.45
9.35
9.35
1,527,100
26/10/2018
9.45
9.50
9.35
9.45
1,808,500
25/10/2018
9.30
9.50
9.00
9.50
10,939,300
24/10/2018
9.50
9.60
9.40
9.40
7,327,100
22/10/2018
9.85
9.85
9.60
9.65
4,291,300
19/10/2018
9.70
9.90
9.55
9.90
9,137,300
18/10/2018
9.80
9.85
9.65
9.70
7,577,200
17/10/2018
9.80
9.85
9.75
9.80
3,625,900
16/10/2018
9.90
9.90
9.70
9.75
3,754,400
12/10/2018
9.80
9.90
9.75
9.85
2,331,900
11/10/2018
9.85
9.85
9.75
9.80
10,616,000
10/10/2018
9.95
10.10
9.85
9.95
9,936,800
09/10/2018
9.95
10.00
9.90
9.95
9,804,600
08/10/2018
10.00
10.20
9.95
10.00
8,618,100
05/10/2018
10.30
10.30
10.10
10.10
6,655,400
04/10/2018
10.00
10.40
9.95
10.30
25,789,500
03/10/2018
10.30
10.30
10.00
10.00
15,858,000
02/10/2018
10.50
10.50
10.20
10.30
10,209,000
01/10/2018
10.30
10.50
10.00
10.50
27,697,100
28/09/2018
10.40
10.40
10.20
10.40
8,498,700
27/09/2018
10.30
10.40
10.20
10.40
7,636,000
26/09/2018
10.50
10.60
10.30
10.30
11,083,300
25/09/2018
11.00
11.10
10.40
10.50
22,876,300
24/09/2018
11.00
11.10
11.00
11.00
3,325,200
21/09/2018
11.20
11.30
10.90
11.10
15,638,800
20/09/2018
11.20
11.40
11.00
11.20
16,038,900
Remark : Volume from SET main board.