Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2019 to Jan 21, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/12/2019 to 07/01/2020)
75.00 75.50 71.75 73.75 189,791,300
Previous 4 weeks
(21/11/2019 to 20/12/2019)
80.00 80.50 72.50 75.25 563,858,300
Daily Historical Data
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
14/01/2020 76.25 76.75 75.00 75.50 31,872,700
13/01/2020 74.25 75.00 74.00 74.75 14,862,400
10/01/2020 74.25 74.75 73.75 74.00 7,232,600
09/01/2020 74.00 74.50 73.75 74.25 18,048,300
08/01/2020 72.25 73.00 72.00 73.00 21,980,500
07/01/2020 73.00 73.75 72.75 73.75 14,769,400
06/01/2020 73.00 73.25 71.75 72.25 41,290,900
03/01/2020 74.75 74.75 73.75 74.00 22,661,500
02/01/2020 74.50 75.50 74.25 75.25 11,500,200
30/12/2019 74.75 74.75 74.25 74.25 9,372,600
27/12/2019 75.25 75.25 73.75 74.25 22,607,400
26/12/2019 73.75 75.00 73.75 74.75 15,169,700
25/12/2019 73.25 74.00 73.00 74.00 7,225,200
24/12/2019 74.50 74.50 73.25 73.25 35,224,900
23/12/2019 75.00 75.50 75.00 75.00 9,969,500
20/12/2019 74.75 75.50 74.50 75.25 15,689,100
19/12/2019 74.25 75.50 74.00 75.00 18,416,000
18/12/2019 73.75 75.25 73.75 75.00 18,556,500
17/12/2019 74.00 74.50 73.25 73.75 25,186,600
16/12/2019 75.00 75.25 74.00 74.25 16,472,500
13/12/2019 76.25 76.50 75.25 75.50 14,829,400
12/12/2019 75.25 76.00 74.50 75.50 28,637,500
11/12/2019 73.50 74.75 73.25 74.50 25,949,100
09/12/2019 73.25 73.50 72.50 73.00 41,112,600
06/12/2019 75.50 76.00 75.00 75.25 27,212,300
04/12/2019 74.00 75.00 73.50 74.75 23,514,700
03/12/2019 74.75 75.75 74.00 74.25 42,865,500
02/12/2019 75.50 75.50 74.00 74.75 44,998,000
29/11/2019 75.00 75.50 74.75 75.50 47,477,400
28/11/2019 77.50 77.50 75.50 75.50 65,932,300
27/11/2019 78.75 78.75 77.75 78.25 29,480,100
26/11/2019 80.50 80.50 78.25 79.25 42,820,000
25/11/2019 80.00 80.50 79.75 80.50 11,687,500
22/11/2019 80.00 80.25 79.50 80.25 8,920,700
21/11/2019 80.00 80.50 79.25 80.00 14,100,500
20/11/2019 80.50 80.75 79.75 80.25 17,375,300
19/11/2019 80.50 81.75 80.25 81.00 22,166,800
18/11/2019 80.00 81.50 79.50 80.75 27,237,500
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
Remark : Volume from SET main board.