Historical Price

Historical Price

Filter Dates:
From To

Historical price from Jun 19, 2019 to Sep 13, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/08/2019 to 30/08/2019)
22.80 23.00 21.20 21.70 1,693,200
Previous 4 weeks
(18/07/2019 to 16/08/2019)
23.30 24.20 22.50 22.80 9,046,300
Daily Historical Data
13/09/2019 21.70 21.90 21.70 21.70 72,800
12/09/2019 21.90 22.00 21.70 21.70 129,600
11/09/2019 21.90 22.00 21.80 21.90 201,100
10/09/2019 22.10 22.30 21.90 21.90 124,900
09/09/2019 22.20 22.30 22.10 22.20 34,700
06/09/2019 22.30 22.30 22.20 22.20 294,400
05/09/2019 21.60 22.30 21.60 22.30 426,800
04/09/2019 21.50 21.80 21.40 21.50 273,100
03/09/2019 21.50 21.60 21.50 21.60 54,400
02/09/2019 21.60 21.70 21.50 21.60 174,200
30/08/2019 22.00 22.00 21.70 21.70 93,700
29/08/2019 21.70 22.40 21.20 22.00 146,700
28/08/2019 21.80 21.80 21.50 21.50 257,800
27/08/2019 22.20 22.30 21.80 21.90 197,700
26/08/2019 22.20 22.30 22.10 22.20 250,600
23/08/2019 22.40 22.60 22.40 22.60 172,300
22/08/2019 22.30 22.60 22.30 22.40 150,200
21/08/2019 22.80 23.00 22.80 23.00 164,400
20/08/2019 22.90 23.00 22.70 22.70 142,900
19/08/2019 22.80 22.90 22.80 22.90 116,900
16/08/2019 22.50 22.80 22.50 22.80 148,800
15/08/2019 22.60 22.80 22.50 22.70 220,900
14/08/2019 22.80 23.20 22.80 22.90 284,200
13/08/2019 22.70 22.90 22.60 22.70 221,500
09/08/2019 23.20 23.40 22.70 22.80 1,805,400
08/08/2019 24.00 24.00 23.70 23.90 269,900
07/08/2019 23.90 24.00 23.70 23.80 428,000
06/08/2019 23.70 23.90 23.50 23.80 407,400
05/08/2019 23.60 23.90 23.60 23.70 210,400
02/08/2019 24.10 24.10 23.60 23.80 580,700
01/08/2019 24.20 24.20 24.00 24.10 250,800
31/07/2019 23.80 24.20 23.80 24.20 967,800
30/07/2019 23.90 23.90 23.70 23.90 561,100
26/07/2019 24.00 24.00 23.70 23.80 355,600
25/07/2019 23.60 23.90 23.60 23.90 422,500
24/07/2019 23.90 23.90 23.50 23.60 247,900
23/07/2019 23.90 24.10 23.70 23.80 304,400
22/07/2019 23.30 23.90 23.30 23.90 1,065,200
19/07/2019 23.20 23.30 23.20 23.30 42,900
18/07/2019 23.30 23.30 23.20 23.20 250,900
17/07/2019 23.40 23.40 23.30 23.40 76,100
15/07/2019 23.30 23.40 23.20 23.40 181,900
12/07/2019 23.30 23.30 23.20 23.30 114,300
11/07/2019 23.40 23.40 23.20 23.30 97,300
10/07/2019 23.20 23.40 23.20 23.30 223,900
09/07/2019 23.50 23.50 23.20 23.20 261,000
08/07/2019 23.00 23.50 22.90 23.30 662,700
05/07/2019 22.40 22.70 22.40 22.70 276,700
04/07/2019 22.80 22.80 22.40 22.40 550,100
03/07/2019 22.70 22.90 22.70 22.80 205,600
02/07/2019 23.10 23.10 22.80 22.90 257,100
01/07/2019 23.00 23.20 23.00 23.00 141,100
28/06/2019 23.10 23.10 23.00 23.10 104,900
27/06/2019 23.10 23.10 23.00 23.00 189,200
26/06/2019 22.90 23.20 22.90 23.00 386,400
25/06/2019 22.90 23.00 22.90 22.90 118,300
24/06/2019 23.10 23.10 22.90 23.00 120,300
21/06/2019 23.00 23.00 22.90 23.00 113,100
20/06/2019 23.20 23.20 23.00 23.00 200,800
19/06/2019 23.00 23.20 23.00 23.10 295,500
Remark : Volume from SET main board.