Historical Price
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.