Historical Price

Filter Dates: From / / To / /

Historical price from Jun 24, 2019 to Sep 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/08/2019 to 04/09/2019)
64.75 69.00 60.75 68.25 125,823,400
Previous 4 weeks
(23/07/2019 to 21/08/2019)
71.25 71.50 62.00 65.00 216,979,200
Daily Historical Data
18/09/2019 71.50 71.75 70.25 70.25 8,731,300
17/09/2019 71.25 72.25 71.25 72.00 14,479,500
16/09/2019 72.00 72.50 70.75 71.00 15,035,200
13/09/2019 70.25 71.25 69.25 70.75 13,212,200
12/09/2019 70.50 70.75 69.75 70.00 8,798,400
11/09/2019 70.00 71.00 69.50 71.00 10,561,400
10/09/2019 69.50 70.50 69.25 69.75 8,671,900
09/09/2019 69.00 69.75 68.00 68.75 4,505,900
06/09/2019 70.25 70.25 68.25 69.00 6,635,600
05/09/2019 69.75 70.25 69.50 69.75 10,612,600
04/09/2019 66.75 69.00 66.25 68.25 11,318,900
03/09/2019 66.75 67.50 66.00 66.50 7,524,400
02/09/2019 66.75 67.50 66.00 66.75 8,150,000
30/08/2019 67.50 68.00 66.25 67.75 17,587,500
29/08/2019 67.50 68.75 66.25 68.00 39,623,000
28/08/2019 61.75 62.50 61.25 62.25 6,892,500
27/08/2019 62.75 62.75 60.75 61.00 11,751,000
26/08/2019 62.50 62.75 61.50 62.50 15,581,000
23/08/2019 64.50 65.50 64.25 65.50 3,652,200
22/08/2019 64.75 65.00 64.25 64.75 3,742,900
21/08/2019 64.25 65.75 63.75 65.00 6,902,900
20/08/2019 65.25 65.50 64.00 64.25 4,017,300
19/08/2019 65.75 66.50 65.00 65.25 8,010,100
16/08/2019 64.00 64.50 63.00 64.50 8,805,400
15/08/2019 65.25 65.25 62.00 64.00 16,399,800
14/08/2019 65.25 66.75 65.00 65.50 16,888,100
13/08/2019 64.00 65.25 63.75 64.25 15,698,500
09/08/2019 62.50 64.25 62.50 63.75 12,753,200
08/08/2019 63.25 63.50 62.00 62.00 12,755,900
07/08/2019 65.50 65.75 63.00 63.75 17,666,900
06/08/2019 65.00 66.25 64.50 65.75 9,823,000
05/08/2019 66.00 66.75 65.75 66.00 8,261,500
02/08/2019 67.25 67.50 65.50 67.00 21,514,100
01/08/2019 68.25 69.50 68.00 68.75 8,995,100
31/07/2019 68.25 70.50 68.25 69.00 12,999,000
30/07/2019 69.00 69.25 68.00 68.75 7,735,000
26/07/2019 69.75 70.00 69.00 69.50 3,674,800
25/07/2019 70.50 70.75 69.25 69.75 10,245,000
24/07/2019 71.25 71.25 70.25 71.00 7,827,400
23/07/2019 71.25 71.50 70.25 71.00 6,006,200
22/07/2019 70.50 71.25 70.25 71.25 8,021,400
19/07/2019 69.75 71.50 69.75 70.50 10,974,000
18/07/2019 68.75 70.00 68.50 69.00 8,820,900
17/07/2019 69.50 69.50 68.50 69.00 13,859,200
15/07/2019 72.25 72.25 70.00 70.75 13,599,600
12/07/2019 72.00 73.00 71.50 72.50 37,921,700
11/07/2019 69.50 71.00 69.25 71.00 33,761,800
10/07/2019 66.75 68.75 66.50 68.25 29,551,400
09/07/2019 66.25 66.75 66.00 66.50 8,549,900
08/07/2019 66.25 66.50 65.50 66.25 9,460,400
05/07/2019 65.75 67.00 65.50 66.50 9,624,000
04/07/2019 66.50 67.50 65.00 65.25 13,250,000
03/07/2019 67.50 67.50 66.00 66.25 18,390,300
02/07/2019 68.50 68.75 67.50 68.00 13,831,600
01/07/2019 67.50 69.00 67.50 68.50 19,015,300
28/06/2019 66.25 66.75 66.00 66.50 7,028,900
27/06/2019 66.50 67.00 66.00 66.25 10,665,700
26/06/2019 66.25 66.50 65.75 66.50 19,219,400
25/06/2019 66.25 67.00 65.50 66.50 17,921,100
24/06/2019 64.75 66.75 64.50 66.50 29,893,600
Remark : Volume from SET main board.