Historical Price

Historical Price

Filter Dates:
From To

Historical price from Feb 22, 2019 to May 24, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
21.40 22.10 21.00 21.80 1,693,900
Previous 4 weeks
(22/03/2019 to 23/04/2019)
21.70 22.20 21.20 21.50 2,535,000
Daily Historical Data
24/05/2019 21.40 21.40 21.30 21.30 105,000
23/05/2019 21.40 21.40 21.30 21.40 19,400
22/05/2019 21.40 21.40 21.30 21.40 36,200
21/05/2019 21.40 21.40 21.20 21.40 62,700
17/05/2019 21.40 21.40 21.20 21.20 110,400
16/05/2019 21.30 21.30 21.20 21.20 36,300
15/05/2019 21.30 21.30 21.20 21.20 67,700
14/05/2019 21.40 21.40 21.10 21.40 259,100
13/05/2019 21.80 21.80 21.30 21.40 122,900
10/05/2019 21.90 21.90 21.60 21.70 108,500
09/05/2019 22.00 22.00 21.70 21.80 119,400
08/05/2019 22.00 22.10 21.80 21.90 252,600
07/05/2019 21.60 21.80 21.50 21.80 283,100
03/05/2019 21.30 21.70 21.30 21.60 436,100
02/05/2019 21.10 21.20 21.00 21.20 183,500
30/04/2019 21.10 21.20 21.10 21.10 29,400
29/04/2019 21.20 21.20 21.10 21.10 69,600
26/04/2019 21.20 21.30 21.10 21.30 65,500
25/04/2019 21.40 21.40 21.20 21.30 64,200
24/04/2019 21.40 21.50 21.10 21.40 190,500
23/04/2019 21.50 21.60 21.40 21.50 99,100
22/04/2019 21.50 21.50 21.40 21.50 501,100
19/04/2019 22.10 22.10 21.90 22.10 302,200
18/04/2019 22.20 22.20 21.90 22.00 153,100
17/04/2019 21.90 22.20 21.90 22.10 109,400
12/04/2019 21.90 22.00 21.90 22.00 68,100
11/04/2019 21.90 21.90 21.80 21.90 34,200
10/04/2019 21.90 22.00 21.80 21.90 157,000
09/04/2019 22.00 22.00 21.90 22.00 49,100
05/04/2019 21.80 22.00 21.80 22.00 81,300
04/04/2019 21.80 21.90 21.80 21.80 15,800
03/04/2019 21.90 21.90 21.80 21.80 47,200
02/04/2019 21.90 22.00 21.90 21.90 256,500
01/04/2019 21.60 21.80 21.60 21.80 52,900
29/03/2019 21.60 21.70 21.60 21.60 143,200
28/03/2019 21.70 21.70 21.60 21.60 70,000
27/03/2019 21.80 21.80 21.60 21.70 36,400
26/03/2019 21.50 21.80 21.40 21.80 69,000
25/03/2019 21.70 21.80 21.20 21.30 163,800
22/03/2019 21.70 21.90 21.70 21.70 125,600
21/03/2019 21.90 22.00 21.80 21.80 61,000
20/03/2019 21.90 21.90 21.80 21.80 15,600
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
Remark : Volume from SET main board.