Historical Price

Historical Price

Filter Dates:
From To

Historical price from Dec 21, 2018 to Mar 19, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/02/2019 to 05/03/2019)
20.90 22.50 20.50 22.20 3,759,000
Previous 4 weeks
(22/01/2019 to 18/02/2019)
20.10 21.30 19.90 20.90 3,471,000
Daily Historical Data
19/03/2019 21.70 21.90 21.70 21.90 55,300
18/03/2019 21.90 21.90 21.70 21.80 135,600
15/03/2019 21.90 22.00 21.80 21.90 62,700
14/03/2019 21.90 22.00 21.90 21.90 20,300
13/03/2019 21.80 22.00 21.80 21.90 127,700
12/03/2019 21.80 21.90 21.80 21.80 35,700
11/03/2019 21.70 21.90 21.60 21.80 125,200
08/03/2019 21.70 21.80 21.50 21.60 219,200
07/03/2019 22.20 22.20 21.60 21.80 702,300
06/03/2019 22.40 22.50 22.10 22.30 590,500
05/03/2019 21.70 22.50 21.70 22.20 1,744,600
04/03/2019 20.80 21.50 20.80 21.40 652,800
01/03/2019 20.90 20.90 20.80 20.80 121,500
28/02/2019 20.70 20.90 20.70 20.90 69,600
27/02/2019 20.60 20.90 20.50 20.70 641,000
26/02/2019 21.10 21.20 21.00 21.00 179,000
25/02/2019 21.00 21.10 20.90 21.10 117,200
22/02/2019 20.90 21.00 20.90 21.00 105,600
21/02/2019 21.10 21.10 20.90 20.90 97,700
20/02/2019 20.90 21.00 20.90 20.90 30,000
18/02/2019 21.00 21.00 20.90 20.90 76,200
15/02/2019 21.00 21.10 21.00 21.00 72,700
14/02/2019 21.10 21.10 20.90 21.00 55,900
13/02/2019 21.00 21.10 21.00 21.00 50,800
12/02/2019 20.90 21.20 20.90 20.90 103,900
11/02/2019 20.90 21.00 20.80 20.80 99,900
08/02/2019 20.90 21.00 20.80 20.90 117,500
07/02/2019 21.10 21.10 20.90 20.90 162,000
06/02/2019 21.10 21.20 21.10 21.10 81,600
05/02/2019 21.10 21.10 20.80 21.10 98,500
04/02/2019 20.90 21.30 20.80 20.80 596,300
01/02/2019 20.20 21.20 20.20 20.90 1,290,400
31/01/2019 20.10 20.20 20.10 20.20 102,200
30/01/2019 20.10 20.20 20.10 20.10 63,900
29/01/2019 20.10 20.20 20.00 20.10 142,000
28/01/2019 20.10 20.20 20.00 20.10 113,700
25/01/2019 20.00 20.10 20.00 20.00 51,400
24/01/2019 20.00 20.00 19.90 20.00 88,100
23/01/2019 20.10 20.10 19.90 20.00 41,500
22/01/2019 20.10 20.10 20.00 20.00 62,500
21/01/2019 20.20 20.20 20.00 20.10 46,300
18/01/2019 20.20 20.20 20.00 20.20 21,600
17/01/2019 20.20 20.20 20.00 20.00 92,800
16/01/2019 20.10 20.20 20.00 20.20 101,300
15/01/2019 20.00 20.10 19.90 20.10 33,900
14/01/2019 19.90 19.90 19.90 19.90 125,800
11/01/2019 19.90 19.90 19.90 19.90 45,100
10/01/2019 20.00 20.00 19.90 19.90 170,300
09/01/2019 19.90 20.00 19.90 19.90 92,800
08/01/2019 19.80 19.90 19.80 19.90 43,700
07/01/2019 19.80 19.90 19.70 19.80 294,500
04/01/2019 19.70 19.80 19.70 19.80 85,300
03/01/2019 19.90 19.90 19.70 19.70 32,100
02/01/2019 19.80 20.00 19.80 19.80 107,200
28/12/2018 19.70 19.80 19.70 19.70 71,500
27/12/2018 19.90 19.90 19.70 19.70 64,400
26/12/2018 19.80 19.80 19.60 19.70 108,400
25/12/2018 19.90 20.00 19.70 19.70 185,600
24/12/2018 19.90 20.00 19.90 19.90 88,000
21/12/2018 19.90 20.00 19.90 19.90 129,800
Remark : Volume from SET main board.