Historical Price
|

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Nov 15, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/10/2019 to 01/11/2019)
25.25 25.50 24.30 24.60 1,956,000 48,259,470
Previous 4 weeks
(19/09/2019 to 17/10/2019)
25.25 26.75 25.00 25.50 7,747,500 200,304,525
Daily Historical Data
15/11/2019 23.80 23.90 23.80 23.90 345,300 8,246,310
14/11/2019 23.80 23.80 23.50 23.70 165,800 3,936,030
13/11/2019 23.80 23.80 23.70 23.70 154,400 3,674,680
12/11/2019 23.80 24.00 23.70 23.70 388,400 9,239,950
11/11/2019 24.10 24.10 23.70 23.80 323,500 7,715,920
08/11/2019 24.30 24.30 24.00 24.10 540,900 13,111,990
07/11/2019 24.60 24.60 24.30 24.40 111,200 2,704,840
06/11/2019 24.50 24.50 24.20 24.30 309,800 7,539,760
05/11/2019 24.60 24.60 24.40 24.50 269,200 6,585,250
04/11/2019 24.60 24.70 24.50 24.50 21,400 526,600
01/11/2019 24.30 24.60 24.30 24.60 170,100 4,151,980
31/10/2019 24.30 24.40 24.30 24.30 468,300 11,400,940
30/10/2019 24.70 24.70 24.30 24.40 410,100 10,046,320
29/10/2019 24.80 24.90 24.70 24.70 223,700 5,537,740
28/10/2019 24.90 25.00 24.70 24.70 70,200 1,741,790
25/10/2019 25.00 25.00 24.90 24.90 76,100 1,901,000
24/10/2019 25.25 25.50 25.00 25.00 56,800 1,432,250
22/10/2019 25.00 25.25 25.00 25.25 84,800 2,140,825
21/10/2019 25.00 25.00 25.00 25.00 351,600 8,790,000
18/10/2019 25.25 25.50 25.00 25.00 44,300 1,116,625
17/10/2019 25.50 25.50 25.50 25.50 13,100 334,050
16/10/2019 25.25 25.50 25.00 25.25 473,500 11,870,350
15/10/2019 25.50 25.75 25.25 25.25 24,300 618,525
11/10/2019 25.75 26.00 25.50 25.50 21,300 545,175
10/10/2019 25.75 25.75 25.50 25.75 287,000 7,383,775
09/10/2019 25.25 25.50 25.25 25.25 598,800 15,246,450
08/10/2019 26.00 26.00 25.25 25.25 296,100 7,591,250
07/10/2019 26.00 26.00 26.00 26.00 333,400 8,668,400
04/10/2019 26.25 26.25 26.00 26.00 135,600 3,548,300
03/10/2019 25.50 26.25 25.25 26.25 208,700 5,385,000
02/10/2019 26.00 26.00 25.25 25.75 47,800 1,225,850
01/10/2019 26.00 26.25 25.75 25.75 591,300 15,393,250
30/09/2019 26.25 26.25 25.75 25.75 572,200 14,886,075
27/09/2019 26.25 26.50 25.75 26.00 501,400 13,098,475
26/09/2019 26.25 26.50 26.00 26.25 82,800 2,167,125
25/09/2019 26.00 26.75 25.50 26.75 992,800 26,107,900
24/09/2019 25.50 26.00 25.50 26.00 412,400 10,544,575
23/09/2019 26.00 26.00 25.50 25.75 50,800 1,306,300
20/09/2019 25.75 26.25 25.50 25.50 1,516,400 39,236,550
19/09/2019 25.25 26.00 25.25 25.75 587,800 15,147,150
18/09/2019 25.25 25.75 25.00 25.75 300,800 7,650,475
17/09/2019 25.25 25.50 25.00 25.50 570,200 14,458,250
16/09/2019 24.70 25.50 24.70 25.25 137,600 3,469,760
13/09/2019 24.50 24.80 24.50 24.80 166,000 4,095,160
12/09/2019 25.00 25.00 24.20 24.50 992,900 24,364,440
11/09/2019 24.80 25.50 24.80 25.25 283,100 7,135,790
10/09/2019 26.25 26.50 24.70 24.70 634,100 16,175,090
09/09/2019 26.00 26.25 26.00 26.25 431,800 11,329,625
06/09/2019 25.50 26.50 25.50 26.00 973,000 25,403,325
05/09/2019 24.80 25.50 24.80 25.25 733,400 18,479,360
04/09/2019 24.50 24.90 24.50 24.80 317,200 7,860,130
03/09/2019 24.50 24.90 24.50 24.50 850,300 21,012,090
02/09/2019 24.10 24.40 24.10 24.40 503,100 12,225,040
30/08/2019 24.10 24.20 23.90 24.20 317,100 7,625,710
29/08/2019 23.70 24.20 23.70 24.10 1,924,500 45,994,340
28/08/2019 23.70 23.80 23.60 23.70 1,130,000 26,778,650
27/08/2019 23.60 23.80 23.60 23.70 777,400 18,415,980
26/08/2019 23.50 23.60 23.40 23.60 291,300 6,868,980
23/08/2019 23.60 23.70 23.50 23.50 210,500 4,971,760
22/08/2019 23.50 23.60 23.40 23.60 731,100 17,231,350
21/08/2019 23.40 23.60 23.40 23.50 33,100 775,660
20/08/2019 23.50 23.50 23.30 23.50 137,500 3,228,850
19/08/2019 23.50 23.50 23.40 23.40 98,200 2,303,000
16/08/2019 23.30 23.50 23.30 23.50 59,600 1,399,560
15/08/2019 23.40 23.40 23.30 23.30 354,900 8,304,200
14/08/2019 23.50 23.60 23.40 23.40 170,200 3,998,200
13/08/2019 23.60 23.60 23.20 23.30 242,300 5,664,550
09/08/2019 23.70 23.80 23.60 23.60 203,400 4,820,020
08/08/2019 23.50 23.70 23.50 23.60 204,700 4,833,630
07/08/2019 23.40 23.60 23.40 23.60 150,800 3,538,130
06/08/2019 23.40 23.50 23.30 23.40 106,900 2,502,480
05/08/2019 23.60 23.60 23.40 23.40 117,800 2,773,810
02/08/2019 23.60 23.60 23.20 23.60 164,000 3,840,020
01/08/2019 23.70 23.70 23.60 23.70 157,500 3,725,080
31/07/2019 23.50 23.70 23.50 23.70 281,100 6,647,090
30/07/2019 23.50 23.60 23.40 23.60 334,600 7,870,050
26/07/2019 23.60 23.60 23.50 23.60 97,300 2,294,770
25/07/2019 23.60 23.60 23.50 23.60 112,500 2,650,810
24/07/2019 23.50 23.70 23.50 23.60 152,200 3,579,110
23/07/2019 23.50 23.70 23.40 23.70 136,900 3,222,530
22/07/2019 23.50 23.50 23.30 23.30 236,800 5,536,250
19/07/2019 23.40 23.40 23.30 23.40 399,000 9,330,460
18/07/2019 23.10 23.40 23.10 23.40 117,400 2,737,930
17/07/2019 23.50 23.50 23.00 23.10 1,249,700 29,030,130
15/07/2019 23.80 23.80 23.50 23.50 1,022,500 24,149,030
12/07/2019 23.70 23.80 23.50 23.80 878,200 20,802,830
11/07/2019 23.70 23.80 23.70 23.70 2,583,900 61,239,430
10/07/2019 23.60 23.70 23.60 23.70 261,400 6,170,040
09/07/2019 23.70 23.70 23.60 23.60 62,700 1,481,080
08/07/2019 23.60 23.70 23.60 23.60 126,000 2,983,620
05/07/2019 23.60 23.70 23.50 23.70 124,000 2,937,370
04/07/2019 23.60 23.60 23.60 23.60 267,800 6,320,080
03/07/2019 23.80 23.80 23.60 23.60 423,700 10,044,020
02/07/2019 23.80 23.90 23.70 23.80 147,100 3,511,760
01/07/2019 23.70 23.90 23.70 23.90 274,900 6,542,500
28/06/2019 23.50 23.70 23.50 23.60 958,900 22,592,540
27/06/2019 23.50 23.60 23.50 23.50 983,000 23,121,560
26/06/2019 23.70 23.70 23.50 23.60 627,800 14,806,090
25/06/2019 23.60 23.80 23.50 23.60 497,400 11,745,770
24/06/2019 23.90 23.90 23.40 23.60 512,300 12,044,590
21/06/2019 23.70 23.80 23.70 23.80 729,400 17,321,520
20/06/2019 23.70 23.80 23.70 23.70 84,000 1,990,980
19/06/2019 23.50 23.70 23.50 23.70 269,900 6,387,650
18/06/2019 23.50 23.50 23.50 23.50 20,500 481,750
17/06/2019 23.50 23.50 23.50 23.50 90,300 2,122,050
14/06/2019 23.50 23.50 23.50 23.50 287,300 6,751,550
13/06/2019 23.50 23.50 23.40 23.50 58,500 1,374,710
12/06/2019 23.50 23.60 23.40 23.50 112,200 2,631,860
11/06/2019 23.50 23.50 23.40 23.40 103,100 2,420,240
10/06/2019 23.60 23.70 23.50 23.50 73,800 1,740,020
07/06/2019 23.60 23.70 23.60 23.70 131,400 3,102,440
06/06/2019 23.70 23.70 23.70 23.70 58,000 1,374,600
05/06/2019 23.70 23.80 23.60 23.70 49,400 1,167,150
04/06/2019 23.70 23.90 23.70 23.80 230,900 5,500,050
31/05/2019 23.90 23.90 23.80 23.80 486,400 11,576,780
30/05/2019 23.80 23.80 23.60 23.80 243,900 5,791,110
29/05/2019 23.80 23.90 23.80 23.90 771,900 18,448,310
28/05/2019 23.80 23.90 23.80 23.80 181,400 4,332,830
27/05/2019 23.60 23.80 23.60 23.80 178,300 4,240,590
24/05/2019 23.70 23.70 23.40 23.70 635,400 14,989,380
23/05/2019 23.80 23.90 23.80 23.80 133,400 3,179,530
22/05/2019 23.70 24.00 23.70 24.00 433,100 10,333,040
21/05/2019 23.60 23.70 23.60 23.70 57,600 1,365,090
17/05/2019 23.60 23.70 23.60 23.60 322,800 7,639,910
16/05/2019 23.60 23.60 23.50 23.60 256,300 6,040,960
15/05/2019 23.70 23.70 23.60 23.70 44,800 1,060,470
14/05/2019 23.50 23.70 23.50 23.60 195,000 4,607,800
13/05/2019 23.50 23.60 23.50 23.50 109,700 2,577,980
10/05/2019 23.50 23.50 23.50 23.50 23,500 552,250
09/05/2019 23.50 23.60 23.50 23.60 46,800 1,100,730
08/05/2019 23.60 23.60 23.40 23.60 45,900 1,079,110
07/05/2019 23.40 23.50 23.40 23.50 75,400 1,770,200
03/05/2019 23.30 23.60 23.30 23.50 531,000 12,513,040
02/05/2019 23.30 23.60 23.30 23.40 78,400 1,841,870
30/04/2019 23.40 23.40 23.40 23.40 37,400 875,160
29/04/2019 23.40 23.50 23.40 23.40 111,500 2,609,690
26/04/2019 23.40 23.50 23.30 23.30 146,400 3,415,870
25/04/2019 23.30 23.40 23.30 23.40 435,000 10,137,400
24/04/2019 23.30 23.30 23.30 23.30 141,800 3,303,940
23/04/2019 23.10 23.30 23.10 23.30 162,900 3,776,780
22/04/2019 23.20 23.30 23.20 23.20 52,900 1,227,480
19/04/2019 23.20 23.30 23.10 23.20 99,800 2,314,860
18/04/2019 23.30 23.40 23.00 23.00 1,015,600 23,565,230
17/04/2019 23.30 23.40 23.20 23.20 831,800 19,374,220
12/04/2019 23.50 23.50 23.20 23.30 638,200 14,979,560
11/04/2019 23.50 23.50 23.40 23.50 91,000 2,138,200
10/04/2019 23.50 23.50 23.40 23.50 265,500 6,233,490
09/04/2019 23.40 23.50 23.30 23.50 130,700 3,057,710
05/04/2019 23.50 23.60 23.40 23.50 893,500 20,994,090
04/04/2019 23.50 23.50 23.40 23.50 712,200 16,724,880
03/04/2019 23.40 23.50 23.20 23.50 293,700 6,871,310
02/04/2019 23.40 23.50 23.40 23.50 466,100 10,906,920
01/04/2019 23.40 23.40 23.30 23.40 96,800 2,265,020
29/03/2019 23.40 23.50 23.30 23.40 435,000 10,178,850
28/03/2019 23.30 23.40 23.30 23.40 85,100 1,991,040
27/03/2019 23.30 23.50 23.20 23.30 360,100 8,386,690
26/03/2019 23.30 23.30 23.00 23.20 492,800 11,357,380
25/03/2019 23.10 23.30 23.10 23.20 166,300 3,858,120
22/03/2019 23.10 23.30 23.00 23.20 167,100 3,870,580
21/03/2019 23.10 23.10 23.00 23.00 73,600 1,693,010
20/03/2019 23.10 23.10 23.00 23.00 19,100 440,830
19/03/2019 23.10 23.10 23.00 23.00 20,800 478,750
18/03/2019 23.00 23.20 23.00 23.00 47,700 1,100,600
15/03/2019 23.00 23.10 23.00 23.10 21,400 493,200
14/03/2019 23.00 23.10 23.00 23.10 42,500 981,400
13/03/2019 23.00 23.10 23.00 23.10 58,300 1,342,490
12/03/2019 23.10 23.10 23.00 23.00 522,200 12,016,600
11/03/2019 23.00 23.10 23.00 23.10 26,100 602,900
08/03/2019 23.10 23.20 23.10 23.10 19,400 448,160
07/03/2019 23.20 23.20 23.10 23.20 37,300 862,950
06/03/2019 23.10 23.10 23.00 23.10 36,500 841,120
05/03/2019 23.00 23.10 23.00 23.10 183,600 4,227,770
04/03/2019 23.00 23.10 23.00 23.10 298,100 6,860,310
01/03/2019 23.10 23.10 23.10 23.10 95,200 2,199,120
28/02/2019 23.00 23.10 23.00 23.00 148,500 3,415,860
27/02/2019 23.00 23.20 23.00 23.00 95,200 2,197,600
26/02/2019 23.00 23.10 23.00 23.10 98,300 2,269,410
25/02/2019 23.20 23.20 23.00 23.00 114,600 2,645,260
22/02/2019 23.10 23.10 23.00 23.00 113,900 2,627,360
21/02/2019 23.20 23.20 23.10 23.10 138,200 3,193,070
20/02/2019 23.20 23.20 23.10 23.20 22,900 530,580
18/02/2019 23.20 23.20 23.10 23.10 22,300 516,300
15/02/2019 23.30 23.30 23.20 23.20 254,000 5,895,890
14/02/2019 23.50 23.60 23.50 23.50 104,800 2,471,700
13/02/2019 23.40 23.60 23.40 23.50 205,500 4,830,050
12/02/2019 23.50 23.50 23.30 23.30 217,100 5,072,490
11/02/2019 23.40 23.40 23.30 23.40 27,800 648,860
08/02/2019 23.50 23.50 23.30 23.30 149,200 3,479,480
07/02/2019 23.70 23.70 23.50 23.50 80,100 1,888,640
06/02/2019 23.50 23.70 23.50 23.70 85,600 2,020,580
05/02/2019 23.50 23.50 23.50 23.50 24,100 566,350
04/02/2019 23.30 23.50 23.30 23.50 165,900 3,885,530
01/02/2019 23.20 23.30 23.20 23.20 35,900 832,890
31/01/2019 23.20 23.20 23.20 23.20 7,900 183,280
30/01/2019 23.30 23.30 23.20 23.20 10,200 237,520
29/01/2019 23.30 23.30 23.10 23.10 71,700 1,660,400
28/01/2019 23.30 23.30 23.20 23.20 48,000 1,113,800
25/01/2019 23.30 23.30 23.20 23.20 231,200 5,382,100
24/01/2019 23.30 23.40 23.30 23.30 107,700 2,516,620
23/01/2019 23.40 23.50 23.40 23.50 52,700 1,235,760
22/01/2019 23.40 23.50 23.40 23.50 54,300 1,271,710
21/01/2019 23.20 23.40 23.10 23.40 331,300 7,689,260
18/01/2019 23.40 23.40 23.30 23.40 39,000 912,530
17/01/2019 23.40 23.50 23.30 23.30 195,200 4,560,040
16/01/2019 23.20 23.40 23.20 23.30 75,600 1,765,320
15/01/2019 23.20 23.30 23.20 23.20 20,500 475,630
14/01/2019 23.30 23.40 23.20 23.20 77,500 1,803,290
11/01/2019 23.20 23.30 23.20 23.30 274,800 6,387,080
10/01/2019 23.30 23.30 23.10 23.20 44,400 1,030,340
09/01/2019 23.10 23.20 23.10 23.20 31,400 728,040
08/01/2019 23.10 23.20 23.10 23.20 18,500 428,350
07/01/2019 23.10 23.20 23.00 23.10 194,800 4,496,880
04/01/2019 23.00 23.10 23.00 23.10 159,700 3,673,510
03/01/2019 23.00 23.10 22.90 23.00 587,100 13,498,830
02/01/2019 23.00 23.10 22.90 23.00 361,600 8,311,530
28/12/2018 23.00 23.00 22.90 23.00 23,900 548,370
27/12/2018 23.10 23.10 22.90 23.00 52,800 1,213,750
26/12/2018 23.20 23.20 23.00 23.00 227,900 5,250,580
25/12/2018 23.00 23.10 23.00 23.10 61,900 1,426,080
24/12/2018 23.00 23.00 22.90 23.00 101,200 2,327,430
21/12/2018 22.90 23.10 22.90 23.00 406,800 9,356,750
20/12/2018 23.20 23.20 22.90 23.00 161,600 3,723,470
19/12/2018 23.30 23.30 23.10 23.20 145,000 3,363,740
18/12/2018 23.30 23.40 23.10 23.40 372,200 8,661,450
17/12/2018 23.30 23.40 23.20 23.40 369,600 8,608,190
14/12/2018 23.30 23.30 23.20 23.20 62,200 1,444,110
13/12/2018 23.40 23.40 23.30 23.40 66,800 1,561,460
12/12/2018 23.30 23.50 23.20 23.40 127,300 2,970,950
11/12/2018 23.20 23.40 23.20 23.30 47,600 1,107,030
07/12/2018 23.30 23.30 23.20 23.20 38,700 900,850
06/12/2018 23.20 23.40 23.10 23.30 224,900 5,229,050
04/12/2018 23.30 23.30 23.30 23.30 27,400 638,420
03/12/2018 23.30 23.30 23.20 23.30 24,400 567,720
30/11/2018 23.40 23.40 22.80 23.20 150,000 3,462,740
29/11/2018 23.40 23.40 23.40 23.40 151,800 3,552,120
28/11/2018 23.30 23.40 23.30 23.40 88,100 2,053,610
27/11/2018 23.30 23.30 23.20 23.30 57,800 1,342,300
26/11/2018 23.10 23.30 23.00 23.30 369,500 8,566,770
23/11/2018 23.60 23.60 23.40 23.40 183,300 4,305,520
22/11/2018 23.80 23.80 23.60 23.60 48,100 1,139,160
21/11/2018 23.60 23.70 23.60 23.70 60,700 1,434,640
20/11/2018 23.50 23.70 23.50 23.60 83,200 1,963,220
19/11/2018 23.50 23.70 23.50 23.60 86,800 2,048,620
16/11/2018 23.50 23.70 23.50 23.60 1,176,500 27,717,510
15/11/2018 23.40 23.60 23.40 23.60 139,300 3,274,600
14/11/2018 23.50 23.50 23.30 23.30 745,600 17,455,420
13/11/2018 23.70 23.70 23.60 23.70 10,800 255,760
12/11/2018 23.90 23.90 23.60 23.70 74,800 1,776,470
09/11/2018 23.90 24.00 23.90 24.00 35,500 848,950
08/11/2018 23.80 24.00 23.80 24.00 66,000 1,573,020
07/11/2018 24.00 24.00 23.90 24.00 150,900 3,612,640
06/11/2018 24.30 24.30 23.80 24.00 225,000 5,414,760
05/11/2018 23.80 24.30 23.70 24.30 81,600 1,960,080
02/11/2018 23.70 23.80 23.60 23.80 36,300 860,730
01/11/2018 23.60 23.70 23.60 23.70 17,000 401,920
31/10/2018 23.60 23.60 23.50 23.50 78,800 1,853,060
30/10/2018 23.50 23.60 23.50 23.50 28,700 675,580
29/10/2018 23.50 23.60 23.40 23.50 95,900 2,254,880
26/10/2018 23.40 23.60 23.40 23.50 192,700 4,530,180
25/10/2018 23.40 23.40 23.30 23.30 215,300 5,025,560
24/10/2018 23.40 23.50 23.30 23.40 276,100 6,459,350
22/10/2018 23.70 23.70 23.60 23.70 260,500 6,159,290
19/10/2018 23.90 23.90 23.80 23.80 140,300 3,351,100
18/10/2018 23.90 24.00 23.90 24.00 155,200 3,722,230
17/10/2018 23.90 24.00 23.80 23.90 273,000 6,520,670
16/10/2018 23.80 23.90 23.60 23.80 642,200 15,272,610
12/10/2018 23.80 24.00 23.80 23.80 150,600 3,587,230
11/10/2018 24.00 24.00 23.80 23.90 163,900 3,914,710
10/10/2018 24.10 24.10 24.00 24.00 33,800 812,680
09/10/2018 24.10 24.10 24.10 24.10 16,700 402,470
08/10/2018 24.10 24.10 24.00 24.10 114,500 2,759,050
05/10/2018 24.10 24.20 24.10 24.20 234,000 5,639,700
04/10/2018 24.10 24.20 24.10 24.10 113,500 2,735,390
03/10/2018 24.50 24.50 24.20 24.20 13,100 317,490
02/10/2018 24.40 24.40 24.20 24.30 7,200 174,590
01/10/2018 24.10 24.30 24.10 24.20 134,400 3,249,090
28/09/2018 24.00 24.60 23.70 24.60 535,300 13,049,320
27/09/2018 24.10 24.10 23.80 24.00 69,300 1,650,770
26/09/2018 23.80 23.90 23.80 23.90 74,200 1,770,190
25/09/2018 24.10 24.10 23.80 23.90 222,300 5,318,720
24/09/2018 24.20 24.20 24.10 24.10 129,000 3,112,740
21/09/2018 24.20 24.20 24.10 24.20 112,600 2,723,630
20/09/2018 24.50 24.50 24.10 24.20 225,100 5,471,090
19/09/2018 24.90 24.90 24.40 24.50 255,200 6,279,810
18/09/2018 24.50 24.80 24.50 24.80 139,700 3,442,320
17/09/2018 24.50 24.60 24.40 24.50 68,300 1,673,580
14/09/2018 24.50 24.60 24.40 24.50 59,100 1,447,640
13/09/2018 24.50 24.60 24.50 24.50 200,700 4,922,180
12/09/2018 24.30 24.50 24.30 24.40 237,600 5,806,880
11/09/2018 24.20 24.40 24.20 24.40 86,800 2,110,850
10/09/2018 24.40 24.40 24.20 24.30 143,300 3,483,870
07/09/2018 24.30 24.40 24.30 24.40 155,500 3,779,120
06/09/2018 24.10 24.30 24.10 24.20 43,000 1,040,580
05/09/2018 24.20 24.20 24.00 24.10 251,000 6,048,860
04/09/2018 24.30 24.40 24.20 24.20 247,900 6,026,950
03/09/2018 24.10 24.20 24.10 24.10 151,600 3,655,660
31/08/2018 24.00 24.00 24.00 24.00 49,100 1,178,400
30/08/2018 23.90 24.20 23.80 23.90 625,800 14,977,000
29/08/2018 23.80 23.90 23.80 23.80 120,800 2,875,240
28/08/2018 23.70 23.80 23.60 23.80 37,800 896,000
27/08/2018 23.70 23.70 23.70 23.70 118,900 2,817,930
24/08/2018 23.50 23.70 23.50 23.60 45,200 1,067,220
23/08/2018 23.60 23.60 23.60 23.60 1,300 30,680
22/08/2018 23.70 23.80 23.70 23.70 657,500 15,583,780
21/08/2018 23.60 23.60 23.40 23.60 630,200 14,822,860
20/08/2018 23.80 23.90 23.70 23.80 1,190,700 28,353,320
17/08/2018 23.60 23.80 23.60 23.70 399,400 9,462,660
16/08/2018 23.60 23.60 23.60 23.60 97,000 2,289,200
15/08/2018 23.60 23.70 23.60 23.60 275,900 6,511,930
14/08/2018 23.60 23.60 23.50 23.60 346,500 8,160,790
10/08/2018 23.60 23.70 23.60 23.60 215,400 5,084,860
09/08/2018 23.60 23.70 23.60 23.60 116,900 2,758,850
08/08/2018 23.50 23.60 23.50 23.60 148,500 3,503,740
07/08/2018 23.50 23.50 23.50 23.50 160,600 3,774,100
06/08/2018 23.50 23.50 23.40 23.50 133,400 3,124,800
03/08/2018 23.40 23.50 23.40 23.50 523,500 12,250,240
02/08/2018 23.40 23.40 23.30 23.40 1,022,100 23,824,730
01/08/2018 23.40 23.40 23.20 23.40 582,700 13,544,370
31/07/2018 23.20 23.40 23.20 23.40 346,000 8,035,540
26/07/2018 23.20 23.30 23.10 23.20 244,600 5,679,540
25/07/2018 23.30 23.40 23.20 23.20 315,600 7,350,510
24/07/2018 23.40 23.40 23.10 23.20 240,400 5,577,860
23/07/2018 23.20 23.40 23.20 23.40 89,900 2,097,680
20/07/2018 23.30 23.30 23.10 23.30 277,300 6,428,930
19/07/2018 23.30 23.30 23.20 23.20 151,200 3,511,760
18/07/2018 23.30 23.40 23.20 23.20 357,500 8,327,170
17/07/2018 23.30 23.30 23.20 23.20 563,300 13,085,240
16/07/2018 23.30 23.40 23.30 23.30 520,400 12,128,080
13/07/2018 23.30 23.40 23.30 23.30 360,400 8,399,740
12/07/2018 23.30 23.30 23.20 23.30 185,700 4,324,980
11/07/2018 23.20 23.30 23.20 23.20 49,400 1,149,070
10/07/2018 23.20 23.30 23.20 23.30 178,000 4,135,900
09/07/2018 23.30 23.30 23.20 23.20 35,400 823,680
06/07/2018 23.20 23.30 23.10 23.30 33,100 769,020
05/07/2018 23.20 23.30 23.20 23.20 35,900 833,020
04/07/2018 23.20 23.30 23.20 23.30 77,900 1,810,170
03/07/2018 23.10 23.30 23.10 23.30 21,600 501,860
29/06/2018 23.10 23.20 23.00 23.20 865,500 19,993,140
28/06/2018 23.20 23.20 23.00 23.10 1,745,300 40,419,520
27/06/2018 23.20 23.20 23.10 23.20 614,400 14,253,680
26/06/2018 23.20 23.20 23.10 23.20 75,500 1,749,430
25/06/2018 23.20 23.30 23.20 23.30 61,400 1,426,500
22/06/2018 23.20 23.30 23.20 23.30 170,600 3,963,130
21/06/2018 23.20 23.20 23.20 23.20 399,000 9,256,800
20/06/2018 23.30 23.30 23.20 23.30 36,000 836,500
19/06/2018 23.20 23.30 23.20 23.30 639,500 14,837,740
18/06/2018 23.30 23.40 23.20 23.20 203,300 4,739,790
15/06/2018 23.30 23.40 23.20 23.40 19,500 454,240
14/06/2018 23.30 23.40 23.20 23.20 108,800 2,536,810
13/06/2018 23.20 23.40 23.20 23.30 30,700 714,270
12/06/2018 23.30 23.30 23.20 23.30 73,100 1,698,500
11/06/2018 23.30 23.30 23.30 23.30 118,500 2,761,050
08/06/2018 23.40 23.40 23.30 23.30 70,100 1,635,240
07/06/2018 23.30 23.30 23.30 23.30 239,500 5,580,350
06/06/2018 23.20 23.30 23.20 23.30 387,500 8,993,800
05/06/2018 23.20 23.30 23.20 23.20 525,200 12,189,400
04/06/2018 23.30 23.40 23.20 23.20 55,100 1,284,430
01/06/2018 23.40 23.40 23.30 23.30 9,600 224,540
31/05/2018 23.30 23.30 23.20 23.20 21,800 507,910
30/05/2018 23.20 23.30 23.20 23.30 49,400 1,149,600
28/05/2018 23.20 23.30 23.20 23.20 91,300 2,120,920
25/05/2018 23.40 23.40 23.20 23.20 94,800 2,208,820
24/05/2018 23.20 23.40 23.20 23.40 209,900 4,890,650
23/05/2018 23.60 23.70 23.60 23.70 319,700 7,563,690
22/05/2018 23.60 23.70 23.60 23.60 194,100 4,597,860
21/05/2018 23.60 23.70 23.50 23.60 320,100 7,554,400
18/05/2018 23.40 23.60 23.40 23.60 196,500 4,617,970
17/05/2018 23.30 23.50 23.30 23.50 389,900 9,137,690
16/05/2018 23.60 23.60 23.30 23.30 342,900 8,019,570
15/05/2018 23.50 23.60 23.40 23.50 202,100 4,753,160
14/05/2018 23.60 23.60 23.50 23.50 56,400 1,326,910
11/05/2018 23.50 23.60 23.50 23.60 42,800 1,006,820
10/05/2018 23.50 23.50 23.50 23.50 83,700 1,966,950
09/05/2018 23.60 23.60 23.40 23.60 199,500 4,689,000
08/05/2018 23.50 23.60 23.50 23.60 127,600 2,999,710
07/05/2018 23.50 23.60 23.40 23.60 104,000 2,444,010
04/05/2018 23.40 23.50 23.40 23.40 97,700 2,289,500
03/05/2018 23.30 23.40 23.30 23.40 38,900 910,210
02/05/2018 23.40 23.40 23.30 23.40 104,000 2,433,260
30/04/2018 23.40 23.40 23.30 23.40 53,900 1,258,560
27/04/2018 23.30 23.40 23.30 23.40 31,400 734,750
26/04/2018 23.40 23.40 23.30 23.40 92,700 2,167,680
25/04/2018 23.60 23.60 23.50 23.50 122,200 2,882,520
24/04/2018 23.40 23.60 23.40 23.60 233,000 5,477,720
23/04/2018 23.40 23.50 23.40 23.40 193,900 4,541,270
20/04/2018 23.50 23.50 23.40 23.40 91,500 2,141,600
19/04/2018 23.40 23.50 23.40 23.50 146,500 3,428,420
18/04/2018 23.50 23.50 23.40 23.50 33,300 779,340
17/04/2018 23.30 23.50 23.30 23.50 82,900 1,938,530
12/04/2018 23.40 23.50 23.30 23.50 30,900 724,510
11/04/2018 23.40 23.40 23.30 23.40 10,500 245,100
10/04/2018 23.30 23.50 23.20 23.50 224,800 5,236,470
09/04/2018 23.30 23.30 23.20 23.30 142,700 3,313,840
05/04/2018 23.30 23.40 23.30 23.40 67,000 1,562,050
04/04/2018 23.50 23.50 23.20 23.20 279,600 6,495,180
03/04/2018 23.50 23.50 23.30 23.40 426,400 9,978,540
02/04/2018 23.20 23.40 23.20 23.40 316,900 7,393,910
30/03/2018 23.30 23.40 23.30 23.30 181,800 4,235,960
29/03/2018 23.20 23.30 23.20 23.20 200,200 4,644,690
28/03/2018 23.20 23.30 23.10 23.20 191,800 4,449,450
27/03/2018 23.20 23.20 23.10 23.10 51,800 1,201,160
26/03/2018 23.10 23.20 23.10 23.10 21,200 490,150
23/03/2018 23.10 23.20 23.10 23.10 40,800 944,400
22/03/2018 23.10 23.20 23.10 23.10 191,400 4,422,580
21/03/2018 23.20 23.20 23.10 23.10 37,600 870,510
20/03/2018 23.10 23.20 23.10 23.20 26,600 616,250
19/03/2018 23.20 23.20 23.10 23.10 582,600 13,458,410
16/03/2018 23.10 23.20 23.10 23.10 743,300 17,170,400
15/03/2018 23.20 23.30 23.10 23.10 488,600 11,319,020
14/03/2018 23.10 23.20 23.10 23.10 109,600 2,535,910
13/03/2018 23.20 23.20 23.10 23.10 416,700 9,625,880
12/03/2018 23.10 23.20 23.10 23.20 124,800 2,887,250
09/03/2018 23.10 23.20 23.10 23.10 371,400 8,581,790
08/03/2018 23.10 23.20 23.10 23.10 289,600 6,692,040
07/03/2018 23.20 23.20 23.10 23.10 148,700 3,435,310
06/03/2018 23.10 23.20 23.10 23.10 113,000 2,611,330
05/03/2018 23.10 23.20 23.00 23.10 540,700 12,438,540
02/03/2018 23.20 23.20 23.10 23.10 1,500 34,780
28/02/2018 23.10 23.20 23.10 23.10 375,000 8,663,590
27/02/2018 23.20 23.20 23.10 23.10 218,800 5,070,400
26/02/2018 23.10 23.20 23.00 23.10 325,800 7,517,990
23/02/2018 23.00 23.20 23.00 23.10 85,000 1,963,380
22/02/2018 23.10 23.20 23.10 23.20 101,200 2,337,860
21/02/2018 23.10 23.20 23.00 23.20 318,700 7,365,480
20/02/2018 23.10 23.20 23.10 23.10 112,300 2,602,750
19/02/2018 23.10 23.30 23.10 23.10 75,200 1,742,570
16/02/2018 23.30 23.30 23.20 23.20 828,500 19,236,980
15/02/2018 23.40 23.50 23.40 23.50 374,000 8,756,030
14/02/2018 23.40 23.50 23.40 23.40 352,500 8,257,990
13/02/2018 23.50 23.50 23.40 23.40 140,300 3,297,040
12/02/2018 23.50 23.60 23.40 23.50 51,100 1,198,860
09/02/2018 23.50 23.60 23.50 23.60 680,500 16,005,780
08/02/2018 23.40 23.60 23.40 23.60 338,500 7,958,480
07/02/2018 23.30 23.40 23.30 23.30 85,900 2,003,410
06/02/2018 23.30 23.40 23.20 23.30 280,700 6,531,780
05/02/2018 23.40 23.40 23.30 23.40 128,700 3,006,470
02/02/2018 23.40 23.50 23.30 23.40 974,900 22,839,500
01/02/2018 23.20 23.40 23.20 23.40 175,700 4,096,470
31/01/2018 23.20 23.30 23.20 23.20 92,100 2,139,220
30/01/2018 23.20 23.30 23.10 23.20 132,400 3,071,370
29/01/2018 23.10 23.20 23.10 23.20 96,600 2,232,570
26/01/2018 23.20 23.20 23.10 23.10 230,900 5,334,570
25/01/2018 23.10 23.20 23.00 23.20 558,500 12,900,810
24/01/2018 23.10 23.10 23.00 23.10 1,047,200 24,087,980
23/01/2018 23.10 23.10 23.00 23.00 100,000 2,305,360
22/01/2018 23.00 23.10 23.00 23.10 77,300 1,784,220
19/01/2018 23.10 23.10 23.00 23.00 111,400 2,570,880
18/01/2018 23.10 23.10 23.00 23.10 98,500 2,273,920
17/01/2018 23.10 23.10 23.00 23.10 434,200 9,991,800
16/01/2018 23.10 23.10 23.00 23.10 393,700 9,068,690
15/01/2018 23.20 23.20 23.00 23.10 264,100 6,088,070
12/01/2018 23.00 23.20 23.00 23.20 327,700 7,552,570
11/01/2018 23.10 23.10 23.00 23.10 563,400 12,958,760
10/01/2018 23.20 23.20 23.00 23.00 67,000 1,549,530
09/01/2018 23.00 23.20 23.00 23.20 562,000 12,941,180
08/01/2018 23.00 23.00 22.90 23.00 343,700 7,889,420
05/01/2018 23.10 23.10 22.90 22.90 461,500 10,573,950
04/01/2018 22.90 23.00 22.90 22.90 379,100 8,703,130
03/01/2018 22.90 23.10 22.90 23.00 96,200 2,212,770
29/12/2017 23.40 23.40 23.00 23.00 90,700 2,098,190
28/12/2017 23.00 23.30 22.90 23.30 432,100 9,995,420
27/12/2017 23.00 23.10 22.90 23.10 240,200 5,505,870
26/12/2017 22.90 23.00 22.90 23.00 234,100 5,367,730
25/12/2017 23.10 23.10 22.90 22.90 564,900 12,954,690
22/12/2017 23.00 23.10 23.00 23.00 426,500 9,809,680
21/12/2017 23.00 23.10 22.90 23.00 514,500 11,833,580
20/12/2017 23.20 23.20 23.00 23.00 534,200 12,292,380
19/12/2017 23.10 23.10 23.10 23.10 131,500 3,037,650
18/12/2017 23.20 23.20 23.00 23.10 803,700 18,538,440
15/12/2017 23.40 23.40 23.20 23.20 217,900 5,070,930
14/12/2017 23.60 23.60 23.10 23.50 72,500 1,685,900
13/12/2017 23.20 23.50 23.10 23.50 398,300 9,303,710
12/12/2017 23.30 23.30 23.10 23.30 218,500 5,062,010
08/12/2017 23.30 23.30 23.10 23.30 411,300 9,520,550
07/12/2017 23.40 23.40 23.20 23.20 405,700 9,412,360
06/12/2017 23.20 23.40 23.20 23.20 265,400 6,165,470
04/12/2017 23.20 23.30 23.10 23.10 582,200 13,484,790
01/12/2017 23.40 23.50 23.40 23.50 133,100 3,120,780
Remark : Volume from SET main board.