Historical Price
Historical price from Mar 25, 2019 to Jun 25, 2019
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (28/05/2019 to 11/06/2019) |
66.25 | 67.25 | 62.75 | 66.25 | 413,204,200 |
| Previous 4 weeks (25/04/2019 to 27/05/2019) |
68.25 | 69.25 | 64.50 | 66.50 | 372,913,100 |
| Daily Historical Data | |||||
| 25/06/2019 | 75.50 | 75.75 | 74.75 | 75.00 | 42,381,600 |
| 24/06/2019 | 75.00 | 76.25 | 75.00 | 75.50 | 55,190,700 |
| 21/06/2019 | 74.50 | 75.00 | 74.00 | 74.50 | 53,254,900 |
| 20/06/2019 | 74.25 | 75.00 | 73.50 | 74.25 | 76,366,100 |
| 19/06/2019 | 68.75 | 74.75 | 68.25 | 73.75 | 316,825,600 |
| 18/06/2019 | 66.25 | 68.00 | 66.25 | 68.00 | 46,459,400 |
| 17/06/2019 | 66.75 | 67.00 | 66.25 | 66.50 | 14,447,000 |
| 14/06/2019 | 66.50 | 66.75 | 66.25 | 66.75 | 11,464,500 |
| 13/06/2019 | 66.25 | 67.00 | 66.00 | 66.50 | 15,980,500 |
| 12/06/2019 | 66.25 | 66.75 | 66.00 | 66.50 | 9,432,500 |
| 11/06/2019 | 66.00 | 66.75 | 65.50 | 66.25 | 25,413,900 |
| 10/06/2019 | 66.25 | 66.75 | 65.75 | 66.00 | 35,110,100 |
| 07/06/2019 | 65.25 | 66.00 | 65.00 | 66.00 | 20,259,300 |
| 06/06/2019 | 64.75 | 65.50 | 64.50 | 65.00 | 24,613,100 |
| 05/06/2019 | 65.75 | 65.75 | 64.50 | 64.75 | 28,534,400 |
| 04/06/2019 | 64.00 | 65.25 | 63.75 | 65.00 | 54,809,300 |
| 31/05/2019 | 66.50 | 67.00 | 62.75 | 63.75 | 153,207,900 |
| 30/05/2019 | 67.00 | 67.25 | 66.25 | 66.50 | 16,350,900 |
| 29/05/2019 | 66.75 | 67.00 | 66.25 | 66.50 | 13,208,400 |
| 28/05/2019 | 66.25 | 67.00 | 66.00 | 67.00 | 41,696,900 |
| 27/05/2019 | 65.75 | 66.50 | 64.50 | 66.50 | 45,920,500 |
| 24/05/2019 | 66.25 | 66.50 | 65.25 | 65.75 | 42,533,100 |
| 23/05/2019 | 66.75 | 67.25 | 66.25 | 66.75 | 25,425,900 |
| 22/05/2019 | 67.00 | 67.50 | 66.50 | 66.75 | 14,422,200 |
| 21/05/2019 | 67.00 | 67.50 | 66.25 | 66.75 | 28,503,100 |
| 17/05/2019 | 68.25 | 68.25 | 67.25 | 67.25 | 21,730,000 |
| 16/05/2019 | 67.50 | 68.00 | 67.25 | 68.00 | 15,938,800 |
| 15/05/2019 | 68.00 | 68.25 | 67.50 | 67.50 | 11,098,500 |
| 14/05/2019 | 67.75 | 68.00 | 67.50 | 68.00 | 15,978,200 |
| 13/05/2019 | 67.75 | 68.25 | 67.50 | 68.25 | 12,200,000 |
| 10/05/2019 | 68.00 | 68.25 | 67.50 | 67.75 | 13,658,400 |
| 09/05/2019 | 68.25 | 68.50 | 67.50 | 67.75 | 16,735,500 |
| 08/05/2019 | 68.25 | 68.75 | 68.00 | 68.25 | 13,137,200 |
| 07/05/2019 | 68.75 | 69.00 | 68.50 | 68.50 | 13,581,500 |
| 03/05/2019 | 68.75 | 69.25 | 68.75 | 69.25 | 11,423,600 |
| 02/05/2019 | 68.75 | 69.00 | 68.50 | 68.75 | 17,593,200 |
| 30/04/2019 | 68.25 | 68.75 | 68.00 | 68.50 | 16,952,800 |
| 29/04/2019 | 68.00 | 68.50 | 68.00 | 68.00 | 8,716,300 |
| 26/04/2019 | 68.00 | 68.50 | 67.75 | 68.00 | 13,382,000 |
| 25/04/2019 | 68.25 | 68.75 | 68.00 | 68.00 | 13,982,300 |
| 24/04/2019 | 68.50 | 68.75 | 68.00 | 68.25 | 8,078,700 |
| 23/04/2019 | 68.50 | 69.00 | 68.50 | 68.50 | 11,369,500 |
| 22/04/2019 | 69.25 | 69.50 | 68.50 | 68.50 | 18,660,100 |
| 19/04/2019 | 68.75 | 69.50 | 68.50 | 69.00 | 31,310,100 |
| 18/04/2019 | 68.50 | 68.75 | 68.00 | 68.75 | 26,834,800 |
| 17/04/2019 | 68.25 | 68.50 | 68.00 | 68.50 | 12,884,400 |
| 12/04/2019 | 68.25 | 68.50 | 67.75 | 68.25 | 13,816,300 |
| 11/04/2019 | 68.50 | 68.50 | 68.00 | 68.00 | 8,495,400 |
| 10/04/2019 | 68.00 | 68.50 | 67.75 | 68.25 | 16,305,500 |
| 09/04/2019 | 67.25 | 68.25 | 67.25 | 68.00 | 17,679,900 |
| 05/04/2019 | 67.25 | 67.75 | 67.00 | 67.25 | 8,153,900 |
| 04/04/2019 | 67.50 | 67.75 | 67.00 | 67.25 | 11,838,600 |
| 03/04/2019 | 67.75 | 68.00 | 67.25 | 67.50 | 13,177,000 |
| 02/04/2019 | 67.50 | 68.00 | 67.25 | 67.50 | 17,979,100 |
| 01/04/2019 | 68.25 | 68.25 | 67.25 | 67.25 | 15,614,000 |
| 29/03/2019 | 68.00 | 68.25 | 67.50 | 68.00 | 14,567,500 |
| 28/03/2019 | 67.50 | 68.25 | 67.25 | 67.75 | 18,095,600 |
| 27/03/2019 | 68.00 | 68.00 | 67.25 | 67.50 | 15,359,800 |
| 26/03/2019 | 67.50 | 67.75 | 67.25 | 67.75 | 18,307,500 |
| 25/03/2019 | 67.75 | 68.00 | 67.00 | 67.75 | 21,995,900 |
Remark : Volume from SET main board.