Historical Price

Filter Dates: From / / To / /

Historical price from Feb 15, 2019 to May 17, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/04/2019 to 02/05/2019)
71.75 74.00 68.50 69.25 131,282,600
Previous 4 weeks
(18/03/2019 to 17/04/2019)
69.00 72.50 68.25 72.00 234,270,600
Daily Historical Data
17/05/2019 64.75 64.75 63.00 63.00 12,149,300
16/05/2019 64.25 64.75 63.75 64.25 12,757,300
15/05/2019 65.00 65.75 64.25 64.25 11,163,800
14/05/2019 64.50 65.25 64.00 64.75 12,045,700
13/05/2019 66.75 67.00 64.75 65.00 14,522,000
10/05/2019 67.00 67.50 66.00 66.75 15,081,400
09/05/2019 66.75 67.50 66.50 66.50 8,059,200
08/05/2019 67.25 67.25 66.50 66.50 14,698,400
07/05/2019 68.25 68.75 67.50 67.75 15,927,600
03/05/2019 69.25 69.25 68.50 69.00 8,274,500
02/05/2019 69.25 69.75 69.00 69.25 8,453,000
30/04/2019 69.00 69.75 68.75 69.25 13,347,100
29/04/2019 69.50 69.75 68.50 69.00 17,137,100
26/04/2019 71.75 72.00 69.50 70.00 24,667,400
25/04/2019 72.25 72.75 71.75 71.75 7,349,800
24/04/2019 72.50 73.00 72.25 72.50 8,690,100
23/04/2019 73.25 73.25 72.25 72.50 10,583,300
22/04/2019 73.25 74.00 73.00 73.00 13,570,000
19/04/2019 72.00 73.50 71.75 73.00 15,194,800
18/04/2019 71.75 72.25 71.50 72.00 12,290,000
17/04/2019 72.00 72.25 71.25 72.00 14,546,400
12/04/2019 72.25 72.50 71.50 72.00 11,012,400
11/04/2019 71.50 72.50 71.00 72.00 15,018,000
10/04/2019 71.50 71.75 71.00 71.50 12,056,600
09/04/2019 71.25 72.25 71.25 71.50 18,148,200
05/04/2019 71.25 71.50 70.50 70.75 6,367,400
04/04/2019 71.75 72.00 71.00 71.25 7,221,900
03/04/2019 71.50 72.25 71.00 71.75 16,099,300
02/04/2019 70.50 71.75 70.25 71.00 14,108,100
01/04/2019 70.00 70.50 69.75 70.25 9,013,400
29/03/2019 70.25 70.50 69.50 69.50 8,873,200
28/03/2019 69.75 70.25 69.25 70.00 10,004,100
27/03/2019 70.50 70.75 69.75 70.00 11,511,200
26/03/2019 70.75 70.75 69.50 70.50 9,725,300
25/03/2019 70.25 71.25 70.00 70.50 14,627,400
22/03/2019 71.25 72.25 71.00 72.00 10,916,600
21/03/2019 70.25 72.00 70.25 71.75 15,415,100
20/03/2019 70.00 70.25 69.25 69.75 8,595,200
19/03/2019 68.75 70.50 68.75 70.00 12,007,800
18/03/2019 69.00 69.50 68.25 68.50 9,003,000
15/03/2019 69.75 69.75 69.00 69.00 11,911,500
14/03/2019 70.50 70.50 69.50 69.50 12,520,400
13/03/2019 69.75 70.50 69.25 70.50 9,841,100
12/03/2019 70.50 71.00 70.00 70.25 14,705,700
11/03/2019 70.50 71.00 69.50 69.50 11,507,700
08/03/2019 71.75 72.00 71.00 71.00 7,860,900
07/03/2019 72.00 72.25 71.00 71.75 7,579,000
06/03/2019 72.75 73.00 71.75 72.25 16,447,800
05/03/2019 69.75 72.50 69.25 72.50 32,197,200
04/03/2019 68.50 70.00 68.00 69.75 18,456,200
01/03/2019 72.25 72.50 69.00 69.25 38,896,100
28/02/2019 72.50 73.00 72.00 72.25 11,226,300
27/02/2019 73.50 73.75 72.75 73.50 9,425,900
26/02/2019 73.25 74.00 73.00 73.50 11,276,400
25/02/2019 74.00 74.00 73.25 74.00 10,562,800
22/02/2019 71.50 74.00 71.50 73.75 15,307,700
21/02/2019 73.50 73.50 71.00 72.00 29,870,200
20/02/2019 73.75 74.50 73.50 74.25 14,818,500
18/02/2019 74.50 74.50 72.75 73.75 13,202,700
15/02/2019 75.00 75.00 73.75 74.25 12,379,900
Remark : Volume from SET main board.