Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from May 28, 2019 to Aug 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
72.25 72.25 68.50 71.00 268,836,100
Previous 4 weeks
(26/06/2019 to 24/07/2019)
74.50 75.25 71.25 72.25 428,712,500
Daily Historical Data
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
21/08/2019 70.25 71.00 70.25 70.25 20,258,000
20/08/2019 71.75 72.00 70.00 70.25 33,899,200
19/08/2019 71.00 71.75 70.75 71.50 27,436,400
16/08/2019 69.25 70.75 69.25 70.50 28,443,600
15/08/2019 68.50 70.25 67.75 69.50 45,594,100
14/08/2019 68.00 69.00 68.00 68.75 28,349,900
13/08/2019 69.25 70.00 67.25 67.25 45,881,200
09/08/2019 71.50 71.50 69.50 69.75 18,692,100
08/08/2019 69.50 71.25 69.50 71.00 26,483,200
07/08/2019 69.25 70.25 68.50 69.50 28,198,800
06/08/2019 69.00 69.75 69.00 69.25 41,961,800
05/08/2019 69.50 70.50 69.25 69.50 35,613,200
02/08/2019 70.50 71.00 69.25 70.75 66,051,300
01/08/2019 71.50 72.00 71.25 71.75 13,525,400
31/07/2019 71.75 72.25 71.50 72.00 12,864,000
30/07/2019 72.00 72.00 71.25 72.00 13,190,800
26/07/2019 71.75 72.00 71.25 71.75 11,825,200
25/07/2019 72.25 72.25 71.50 72.00 19,122,400
24/07/2019 72.50 72.75 72.00 72.25 19,738,400
23/07/2019 71.50 72.75 71.50 72.25 23,599,000
22/07/2019 72.50 72.75 71.25 71.50 32,674,300
19/07/2019 73.50 74.00 72.75 72.75 13,484,900
18/07/2019 73.50 73.75 72.50 73.00 24,234,200
17/07/2019 73.75 74.00 73.50 73.50 11,195,000
15/07/2019 74.00 74.25 73.75 73.75 8,628,100
12/07/2019 74.00 74.25 73.25 74.00 14,659,800
11/07/2019 74.50 74.50 73.75 73.75 10,931,900
10/07/2019 73.75 74.50 73.25 74.00 23,628,900
09/07/2019 73.50 74.25 73.50 73.50 16,444,800
08/07/2019 74.25 74.50 73.75 74.00 18,316,900
05/07/2019 74.75 75.00 74.50 74.75 14,766,200
04/07/2019 75.00 75.25 74.00 74.25 28,336,000
03/07/2019 74.25 75.00 74.25 75.00 21,896,800
02/07/2019 74.00 74.50 73.50 74.00 14,556,800
01/07/2019 74.25 74.50 74.00 74.25 25,945,300
28/06/2019 73.75 74.25 73.50 73.50 25,800,300
27/06/2019 74.00 74.50 73.75 74.00 24,223,200
26/06/2019 74.50 74.75 73.50 74.00 55,651,700
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
Remark : Volume from SET main board.