Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 22, 2019 to Nov 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/10/2019 to 01/11/2019)
77.00 79.50 75.75 78.00 207,033,900
Previous 4 weeks
(19/09/2019 to 17/10/2019)
74.25 77.75 72.00 77.00 388,537,300
Daily Historical Data
15/11/2019 79.25 80.00 79.00 80.00 11,046,000
14/11/2019 78.25 79.25 78.00 79.00 16,115,900
13/11/2019 79.00 79.50 78.00 78.25 21,827,800
12/11/2019 80.25 80.50 79.00 79.50 16,357,700
11/11/2019 80.00 80.25 79.25 80.00 16,446,500
08/11/2019 79.75 80.75 79.50 80.25 11,348,400
07/11/2019 80.00 80.50 79.25 80.00 19,693,600
06/11/2019 79.25 80.50 79.00 80.00 25,905,700
05/11/2019 80.00 80.25 78.50 79.25 26,693,100
04/11/2019 78.25 80.25 78.25 80.00 31,148,500
01/11/2019 78.00 78.75 77.50 78.00 16,253,300
31/10/2019 78.75 79.50 78.25 78.25 21,721,000
30/10/2019 78.50 79.00 78.00 78.75 19,591,500
29/10/2019 77.50 78.75 77.25 78.25 29,714,200
28/10/2019 76.25 77.50 75.75 77.50 16,444,900
25/10/2019 78.00 78.25 76.00 76.25 32,608,700
24/10/2019 77.25 78.25 76.75 78.00 34,097,800
22/10/2019 77.25 77.75 76.50 77.00 8,359,600
21/10/2019 77.25 77.75 76.50 77.00 10,042,900
18/10/2019 77.00 77.50 76.00 77.25 18,200,000
17/10/2019 77.50 77.75 76.50 77.00 27,176,500
16/10/2019 75.75 77.25 75.50 77.00 52,013,700
15/10/2019 75.25 75.50 74.75 75.50 17,764,900
11/10/2019 74.00 75.00 74.00 75.00 23,816,000
10/10/2019 74.25 74.50 73.50 73.75 9,596,700
09/10/2019 73.75 74.50 73.50 74.50 10,744,300
08/10/2019 74.50 74.50 73.50 73.75 8,944,300
07/10/2019 73.50 74.00 73.00 74.00 11,424,200
04/10/2019 73.50 73.50 73.00 73.25 10,641,600
03/10/2019 72.75 73.75 72.75 73.25 14,772,600
02/10/2019 74.00 74.00 72.50 73.00 26,127,000
01/10/2019 75.00 75.25 74.25 74.25 18,968,900
30/09/2019 74.00 75.25 73.75 74.75 30,101,800
27/09/2019 73.50 74.50 73.50 74.25 20,748,600
26/09/2019 74.25 74.25 73.50 73.75 13,333,900
25/09/2019 72.75 74.25 72.75 73.75 20,912,000
24/09/2019 72.75 73.75 72.75 73.00 12,067,500
23/09/2019 74.00 74.00 72.00 72.50 20,848,300
20/09/2019 74.00 74.25 73.25 73.75 19,224,800
19/09/2019 74.25 74.75 73.75 74.00 19,309,700
18/09/2019 73.50 74.00 73.00 74.00 18,641,600
17/09/2019 73.25 74.25 73.00 73.50 20,878,100
16/09/2019 72.00 73.50 71.75 73.50 17,273,500
13/09/2019 72.75 73.00 72.00 72.00 22,107,400
12/09/2019 74.25 74.25 73.00 73.00 17,554,900
11/09/2019 74.50 74.50 74.00 74.25 11,774,100
10/09/2019 74.50 74.75 73.75 74.25 16,014,100
09/09/2019 74.00 74.25 73.75 74.25 9,358,000
06/09/2019 74.50 74.75 73.75 74.25 17,310,000
05/09/2019 74.75 75.25 74.00 74.50 40,885,300
04/09/2019 72.25 74.50 72.25 74.25 50,565,600
03/09/2019 72.50 72.75 72.00 72.00 16,358,500
02/09/2019 72.00 73.00 72.00 72.50 26,939,200
30/08/2019 71.75 72.50 71.00 72.00 31,340,200
29/08/2019 71.25 71.75 71.00 71.25 11,072,300
28/08/2019 71.00 71.50 70.50 71.25 17,674,100
27/08/2019 70.25 71.50 70.00 71.00 32,556,400
26/08/2019 69.75 70.75 69.50 70.50 16,142,000
23/08/2019 70.50 71.00 70.25 71.00 14,251,500
22/08/2019 69.75 70.25 69.50 70.25 19,688,000
Remark : Volume from SET main board.