Historical Price

Filter Dates: From / / To / /

Historical price from Nov 20, 2018 to Feb 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
70.25 74.50 67.75 73.75 147,577,100
Previous 4 weeks
(20/12/2018 to 18/01/2019)
66.00 71.00 62.75 69.50 172,140,800
Daily Historical Data
15/02/2019 75.00 75.00 73.75 74.25 12,379,900
14/02/2019 76.00 76.25 75.00 75.25 10,760,500
13/02/2019 73.50 76.00 73.25 76.00 23,491,600
12/02/2019 73.50 73.75 73.00 73.25 4,836,900
11/02/2019 73.50 73.75 72.75 73.50 6,228,800
08/02/2019 73.50 74.25 72.25 74.00 9,993,300
07/02/2019 74.50 75.25 74.00 74.50 7,308,700
06/02/2019 74.50 75.00 74.00 74.50 6,490,000
05/02/2019 75.00 75.00 73.75 74.50 5,883,600
04/02/2019 74.00 75.00 73.75 74.75 9,561,600
01/02/2019 72.00 74.50 71.75 73.75 20,860,200
31/01/2019 72.75 73.00 71.00 72.00 16,340,800
30/01/2019 69.25 72.00 69.00 72.00 18,671,600
29/01/2019 70.75 71.00 67.75 69.00 25,816,500
28/01/2019 71.00 72.25 71.00 71.25 7,868,100
25/01/2019 72.00 72.00 70.50 71.00 7,666,900
24/01/2019 72.00 72.50 71.25 71.50 10,256,000
23/01/2019 72.25 73.00 71.50 72.50 17,105,600
22/01/2019 71.75 73.00 71.25 73.00 14,086,900
21/01/2019 70.25 72.00 70.25 71.75 8,904,500
18/01/2019 69.00 69.75 68.50 69.50 5,390,200
17/01/2019 68.25 69.00 67.75 68.50 4,974,300
16/01/2019 67.25 68.75 66.75 68.50 8,068,100
15/01/2019 67.50 68.00 66.75 67.25 8,570,500
14/01/2019 70.00 70.25 67.50 67.50 8,169,800
11/01/2019 69.50 70.75 69.00 70.50 9,125,500
10/01/2019 69.50 70.50 68.75 69.75 10,436,100
09/01/2019 70.75 70.75 69.25 69.75 10,568,600
08/01/2019 70.00 70.00 68.50 69.75 6,634,500
07/01/2019 69.00 71.00 68.75 69.75 15,595,400
04/01/2019 64.00 67.75 63.75 67.25 15,328,200
03/01/2019 64.75 64.75 63.50 63.75 6,053,600
02/01/2019 66.25 66.25 62.75 63.75 9,628,500
28/12/2018 65.25 66.75 65.25 66.25 4,804,300
27/12/2018 67.75 67.75 65.00 65.00 9,231,700
26/12/2018 65.25 66.00 65.00 65.75 4,003,800
25/12/2018 66.00 66.00 65.00 65.25 4,651,900
24/12/2018 67.00 67.75 66.25 66.75 4,732,900
21/12/2018 65.50 68.25 65.50 67.00 16,849,600
20/12/2018 66.00 67.00 65.50 66.00 9,323,300
19/12/2018 66.25 66.50 65.00 66.00 11,277,300
18/12/2018 67.50 67.75 66.25 66.25 7,177,400
17/12/2018 68.75 69.25 66.75 68.25 8,164,100
14/12/2018 68.25 69.75 68.25 68.25 9,476,500
13/12/2018 72.50 72.50 68.25 68.50 16,909,600
12/12/2018 72.75 73.25 72.00 72.25 5,863,900
11/12/2018 73.25 73.50 72.50 72.50 5,757,700
07/12/2018 75.00 75.00 73.00 73.50 7,906,300
06/12/2018 75.50 75.50 73.75 75.00 10,273,500
04/12/2018 77.75 78.00 76.50 77.00 8,293,400
03/12/2018 77.75 78.50 77.75 77.75 10,153,800
30/11/2018 75.00 77.00 75.00 76.00 9,593,300
29/11/2018 75.00 75.75 74.25 75.00 5,436,900
28/11/2018 74.00 75.75 73.75 75.00 4,263,900
27/11/2018 74.00 74.50 73.50 73.75 6,239,600
26/11/2018 74.00 74.75 73.50 74.00 3,106,200
23/11/2018 73.75 74.75 73.25 74.50 4,280,300
22/11/2018 74.50 75.00 73.50 73.75 3,814,100
21/11/2018 73.50 74.50 72.75 74.25 9,976,800
20/11/2018 75.75 76.25 75.00 75.25 5,605,400
Remark : Volume from SET main board.