Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 15, 2020 to Apr 09, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/03/2020 to 25/03/2020)
55.25 59.00 45.25 50.25 723,398,300
Previous 4 weeks
(13/02/2020 to 11/03/2020)
71.00 71.00 59.50 60.50 1,019,579,300
Daily Historical Data
09/04/2020 56.75 60.00 56.25 56.75 57,493,200
08/04/2020 57.25 57.25 55.00 56.75 51,460,200
07/04/2020 53.50 57.50 52.50 57.50 75,766,900
03/04/2020 50.50 50.75 50.00 50.00 14,389,100
02/04/2020 49.75 50.75 49.25 50.25 36,141,200
01/04/2020 50.00 51.00 49.25 49.50 41,862,500
31/03/2020 51.00 51.50 50.25 50.75 36,759,400
30/03/2020 50.00 50.25 49.00 49.75 32,337,500
27/03/2020 52.50 52.50 50.00 50.50 36,509,500
26/03/2020 49.75 51.00 49.75 50.75 32,934,700
25/03/2020 49.75 51.50 49.00 50.25 51,101,100
24/03/2020 50.00 50.75 46.50 48.00 65,675,600
23/03/2020 48.25 50.25 47.00 47.25 53,805,200
20/03/2020 49.50 53.75 49.00 53.75 68,263,200
19/03/2020 46.75 48.00 45.25 47.00 53,845,000
18/03/2020 50.00 51.25 48.50 49.00 50,344,400
17/03/2020 50.00 51.25 49.50 49.50 50,698,800
16/03/2020 53.00 54.25 50.00 50.00 66,908,700
13/03/2020 48.00 59.00 46.00 56.50 131,017,400
12/03/2020 55.25 56.25 50.00 52.75 131,738,900
11/03/2020 60.50 62.00 60.25 60.50 36,412,600
10/03/2020 60.50 62.50 60.25 61.25 36,199,600
09/03/2020 62.25 63.50 60.00 60.25 37,285,100
06/03/2020 63.50 64.00 62.75 63.50 24,235,600
05/03/2020 63.50 65.00 63.25 64.25 47,174,200
04/03/2020 62.00 63.75 61.75 63.25 34,917,300
03/03/2020 62.25 62.75 61.75 62.50 40,120,400
02/03/2020 60.75 62.00 59.50 61.25 47,579,600
28/02/2020 60.75 61.50 59.75 59.75 46,169,600
27/02/2020 62.50 63.00 61.25 62.75 62,881,300
26/02/2020 64.25 65.25 62.50 62.50 83,153,400
25/02/2020 63.25 65.25 62.50 64.75 69,176,800
24/02/2020 63.50 64.25 63.25 63.25 57,504,500
21/02/2020 64.00 65.50 63.75 65.25 50,594,600
20/02/2020 63.75 65.00 62.25 64.50 184,600,300
19/02/2020 69.25 69.75 67.75 67.75 63,493,300
18/02/2020 69.25 69.75 69.00 69.25 38,447,400
17/02/2020 70.25 70.75 69.25 70.00 24,478,600
14/02/2020 70.50 70.75 70.00 70.00 17,041,900
13/02/2020 71.00 71.00 70.25 70.50 18,113,200
12/02/2020 70.75 71.25 70.50 70.75 20,896,400
11/02/2020 71.25 71.75 70.25 70.50 28,902,400
07/02/2020 72.50 72.75 71.00 71.50 32,966,400
06/02/2020 73.50 73.50 72.50 73.00 27,948,100
05/02/2020 71.00 73.25 70.50 73.00 45,555,300
04/02/2020 70.00 71.75 69.75 70.75 42,736,100
03/02/2020 69.75 71.25 69.75 70.25 36,925,300
31/01/2020 71.50 71.50 70.25 70.50 42,526,500
30/01/2020 69.00 70.00 68.75 69.50 32,592,900
29/01/2020 68.50 70.25 68.25 69.50 66,506,800
28/01/2020 68.00 68.75 67.75 68.00 87,751,400
27/01/2020 67.50 69.25 67.25 68.75 98,120,100
24/01/2020 71.00 72.00 71.00 71.50 17,997,100
23/01/2020 70.75 72.00 70.75 71.25 25,763,400
22/01/2020 71.50 71.75 70.75 71.00 51,754,100
21/01/2020 72.00 72.00 71.00 72.00 59,497,200
20/01/2020 75.25 75.50 74.00 74.25 14,928,900
17/01/2020 74.75 75.25 74.50 75.00 8,544,300
16/01/2020 74.75 75.25 74.50 75.00 6,227,000
15/01/2020 75.25 75.50 74.50 74.75 12,519,900
Remark : Volume from SET main board.