Historical Price
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.