Historical Price

Filter Dates:
From / / To / /

Historical price from May 28, 2019 to Aug 23, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
59.00 60.25 55.50 59.00 77,024,900
Previous 4 weeks
(26/06/2019 to 24/07/2019)
51.00 60.00 50.75 59.25 190,362,100
Daily Historical Data
23/08/2019 60.75 63.75 60.50 63.25 15,107,000
22/08/2019 59.25 61.25 59.00 60.25 8,376,000
21/08/2019 60.00 60.75 59.50 60.00 6,567,900
20/08/2019 60.00 60.75 58.50 59.25 3,472,200
19/08/2019 61.00 61.25 60.00 60.25 6,755,400
16/08/2019 58.00 61.00 57.75 61.00 10,531,700
15/08/2019 57.75 58.75 56.75 57.75 5,024,100
14/08/2019 58.75 59.00 57.50 58.25 4,466,400
13/08/2019 58.00 59.50 57.50 58.00 4,449,900
09/08/2019 59.50 59.75 57.50 58.25 7,261,500
08/08/2019 59.25 59.75 58.50 59.00 6,315,900
07/08/2019 59.25 60.25 58.50 58.75 17,393,500
06/08/2019 56.25 59.50 55.50 59.50 16,029,300
05/08/2019 57.25 58.25 56.25 56.75 3,696,600
02/08/2019 57.25 58.25 56.50 57.75 6,219,200
01/08/2019 57.75 58.25 57.25 58.00 4,052,600
31/07/2019 58.00 58.75 57.75 58.50 3,694,700
30/07/2019 58.50 58.75 57.25 58.00 4,497,500
26/07/2019 58.25 58.75 57.75 58.75 5,444,600
25/07/2019 59.00 60.00 58.50 59.75 9,681,000
24/07/2019 57.50 60.00 57.50 59.25 10,163,200
23/07/2019 58.00 58.75 56.25 57.50 6,918,700
22/07/2019 59.50 60.00 58.00 58.00 10,360,300
19/07/2019 59.50 59.50 58.50 58.75 8,483,300
18/07/2019 57.00 59.50 56.75 59.25 21,018,200
17/07/2019 56.25 57.75 56.25 56.75 27,458,400
15/07/2019 54.00 56.25 53.50 56.00 18,910,700
12/07/2019 53.25 53.50 52.75 53.25 3,240,500
11/07/2019 52.75 53.50 52.50 53.25 9,148,100
10/07/2019 51.00 52.75 51.00 52.25 6,011,300
09/07/2019 52.25 52.25 50.75 50.75 7,287,600
08/07/2019 53.25 53.50 52.50 52.75 2,254,900
05/07/2019 52.25 53.50 52.25 53.25 2,191,400
04/07/2019 53.25 53.50 52.00 52.50 6,417,200
03/07/2019 53.25 54.00 53.00 53.25 3,714,000
02/07/2019 54.00 54.25 52.75 53.50 8,277,800
01/07/2019 53.50 54.50 52.75 54.50 14,624,100
28/06/2019 52.50 53.25 52.25 53.00 7,470,800
27/06/2019 52.25 53.25 52.00 52.75 10,313,500
26/06/2019 51.00 52.25 51.00 52.00 6,098,100
25/06/2019 50.50 51.75 50.50 51.25 6,553,000
24/06/2019 51.00 51.25 50.50 50.75 2,330,400
21/06/2019 51.25 51.25 50.00 50.75 8,907,800
20/06/2019 51.00 51.50 50.50 51.00 11,790,300
19/06/2019 52.25 52.25 50.50 50.50 16,331,200
18/06/2019 51.25 52.50 51.25 52.00 4,050,800
17/06/2019 51.75 51.75 50.75 51.50 1,262,000
14/06/2019 52.00 52.25 50.25 51.50 5,097,100
13/06/2019 51.75 52.75 51.50 52.00 3,555,900
12/06/2019 51.25 52.25 51.00 52.25 6,313,400
11/06/2019 50.00 51.75 50.00 51.00 8,973,900
10/06/2019 50.25 50.50 50.00 50.00 1,779,300
07/06/2019 50.00 50.25 49.25 49.75 2,672,400
06/06/2019 50.00 50.50 49.50 50.00 3,925,400
05/06/2019 49.75 50.50 49.25 50.00 9,723,200
04/06/2019 48.50 49.25 48.00 49.00 7,943,500
31/05/2019 48.00 49.25 47.75 49.00 12,155,600
30/05/2019 48.00 48.25 46.75 48.00 8,133,100
29/05/2019 48.75 48.75 47.50 47.50 5,889,400
28/05/2019 48.75 49.00 47.50 48.50 64,897,600
Remark : Volume from SET main board.