Historical Price
Historical price from Dec 24, 2018 to Mar 20, 2019
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (21/02/2019 to 06/03/2019) |
68.75 | 69.50 | 66.00 | 67.75 | 219,749,800 |
| Previous 4 weeks (23/01/2019 to 20/02/2019) |
68.50 | 70.50 | 67.00 | 68.50 | 443,229,000 |
| Daily Historical Data | |||||
| 20/03/2019 | 67.75 | 68.25 | 67.50 | 67.50 | 13,943,100 |
| 19/03/2019 | 67.00 | 68.50 | 67.00 | 67.75 | 19,145,000 |
| 18/03/2019 | 67.75 | 68.00 | 66.75 | 67.00 | 25,103,700 |
| 15/03/2019 | 69.00 | 69.25 | 68.00 | 68.00 | 23,432,700 |
| 14/03/2019 | 69.00 | 69.25 | 68.50 | 69.00 | 18,796,100 |
| 13/03/2019 | 67.25 | 68.75 | 67.00 | 68.75 | 27,688,300 |
| 12/03/2019 | 67.75 | 68.00 | 67.00 | 67.00 | 10,680,500 |
| 11/03/2019 | 67.75 | 68.00 | 67.25 | 67.75 | 12,831,500 |
| 08/03/2019 | 67.75 | 68.25 | 67.25 | 67.75 | 10,710,200 |
| 07/03/2019 | 67.50 | 68.00 | 67.25 | 67.75 | 12,072,400 |
| 06/03/2019 | 67.75 | 68.25 | 67.25 | 67.75 | 24,975,000 |
| 05/03/2019 | 66.75 | 67.75 | 66.00 | 67.25 | 24,827,700 |
| 04/03/2019 | 67.50 | 67.75 | 66.50 | 66.75 | 25,415,200 |
| 01/03/2019 | 67.75 | 68.25 | 67.25 | 67.50 | 14,089,000 |
| 28/02/2019 | 68.50 | 68.50 | 67.25 | 67.50 | 38,502,600 |
| 27/02/2019 | 68.75 | 69.00 | 68.50 | 68.75 | 12,274,100 |
| 26/02/2019 | 68.75 | 69.25 | 68.50 | 69.00 | 17,087,500 |
| 25/02/2019 | 69.00 | 69.50 | 68.50 | 69.00 | 20,400,000 |
| 22/02/2019 | 68.25 | 69.50 | 68.25 | 68.75 | 25,714,300 |
| 21/02/2019 | 68.75 | 69.00 | 68.25 | 68.50 | 16,464,400 |
| 20/02/2019 | 67.75 | 68.75 | 67.25 | 68.50 | 28,011,300 |
| 18/02/2019 | 67.50 | 67.75 | 67.00 | 67.00 | 19,685,600 |
| 15/02/2019 | 68.50 | 68.50 | 67.00 | 67.25 | 34,020,200 |
| 14/02/2019 | 69.00 | 69.25 | 68.50 | 68.75 | 9,254,700 |
| 13/02/2019 | 68.50 | 69.25 | 68.25 | 69.00 | 15,436,900 |
| 12/02/2019 | 67.75 | 68.50 | 67.50 | 68.00 | 19,992,500 |
| 11/02/2019 | 68.50 | 68.75 | 68.00 | 68.00 | 15,419,700 |
| 08/02/2019 | 68.75 | 69.25 | 68.00 | 69.00 | 34,891,400 |
| 07/02/2019 | 69.75 | 70.25 | 68.75 | 69.00 | 22,696,500 |
| 06/02/2019 | 70.00 | 70.50 | 69.50 | 69.50 | 17,886,800 |
| 05/02/2019 | 69.00 | 70.00 | 69.00 | 70.00 | 10,037,700 |
| 04/02/2019 | 69.75 | 70.00 | 69.00 | 69.25 | 12,622,500 |
| 01/02/2019 | 69.00 | 70.00 | 68.75 | 69.75 | 24,703,000 |
| 31/01/2019 | 70.00 | 70.00 | 68.75 | 69.00 | 30,244,500 |
| 30/01/2019 | 69.25 | 69.75 | 68.75 | 69.75 | 20,005,300 |
| 29/01/2019 | 68.50 | 69.00 | 68.25 | 68.75 | 14,596,600 |
| 28/01/2019 | 68.75 | 69.25 | 68.50 | 68.50 | 20,607,600 |
| 25/01/2019 | 68.25 | 68.75 | 68.00 | 68.50 | 12,127,200 |
| 24/01/2019 | 69.25 | 69.75 | 67.75 | 68.25 | 37,019,300 |
| 23/01/2019 | 68.50 | 69.75 | 68.25 | 69.25 | 43,969,700 |
| 22/01/2019 | 68.50 | 68.75 | 68.25 | 68.50 | 17,083,200 |
| 21/01/2019 | 68.75 | 69.00 | 68.25 | 68.50 | 12,596,500 |
| 18/01/2019 | 68.00 | 68.50 | 67.50 | 68.50 | 16,147,400 |
| 17/01/2019 | 68.25 | 69.00 | 67.75 | 67.75 | 35,445,200 |
| 16/01/2019 | 66.75 | 68.25 | 66.25 | 67.75 | 30,224,000 |
| 15/01/2019 | 68.25 | 68.50 | 66.25 | 66.50 | 36,927,400 |
| 14/01/2019 | 68.50 | 69.25 | 67.75 | 68.25 | 32,633,000 |
| 11/01/2019 | 66.25 | 68.75 | 66.25 | 68.50 | 58,713,700 |
| 10/01/2019 | 65.75 | 66.25 | 65.50 | 66.00 | 41,617,000 |
| 09/01/2019 | 65.50 | 66.00 | 65.50 | 66.00 | 33,902,300 |
| 08/01/2019 | 64.50 | 65.25 | 64.25 | 64.75 | 21,696,800 |
| 07/01/2019 | 64.50 | 65.00 | 63.75 | 64.25 | 23,352,600 |
| 04/01/2019 | 63.50 | 64.50 | 63.25 | 64.50 | 13,012,700 |
| 03/01/2019 | 64.75 | 64.75 | 63.00 | 63.50 | 17,587,200 |
| 02/01/2019 | 64.75 | 64.75 | 64.25 | 64.25 | 10,022,000 |
| 28/12/2018 | 63.25 | 64.25 | 63.25 | 64.25 | 13,762,400 |
| 27/12/2018 | 64.75 | 65.00 | 63.00 | 63.25 | 23,784,700 |
| 26/12/2018 | 62.75 | 64.00 | 62.75 | 64.00 | 12,024,100 |
| 25/12/2018 | 64.00 | 64.25 | 62.50 | 62.75 | 20,588,900 |
| 24/12/2018 | 64.25 | 65.75 | 64.25 | 65.00 | 23,454,000 |
Remark : Volume from SET main board.