Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 28, 2019 to Jan 23, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2019 to 09/01/2020)
64.00 66.00 63.50 65.25 44,664,400
Previous 4 weeks
(25/11/2019 to 24/12/2019)
65.25 65.75 63.50 64.25 40,755,000
Daily Historical Data
23/01/2020 68.00 68.25 67.50 68.25 10,137,800
22/01/2020 68.00 68.25 67.75 67.75 5,996,000
21/01/2020 68.25 68.25 67.50 68.00 4,272,500
20/01/2020 68.50 68.75 67.75 68.00 3,659,500
17/01/2020 66.50 68.75 66.25 68.25 8,961,400
16/01/2020 66.00 66.75 66.00 66.50 6,759,500
15/01/2020 65.75 66.25 65.75 66.00 3,706,700
14/01/2020 65.75 66.00 65.75 66.00 1,849,000
13/01/2020 65.25 65.75 65.00 65.75 3,404,000
10/01/2020 65.25 65.50 65.00 65.25 2,283,500
09/01/2020 65.50 65.50 65.00 65.25 2,493,900
08/01/2020 65.25 65.50 65.00 65.25 2,319,200
07/01/2020 65.75 66.00 65.25 65.50 5,250,500
06/01/2020 65.75 66.00 65.75 65.75 2,925,200
03/01/2020 65.75 66.00 65.75 66.00 3,778,500
02/01/2020 66.00 66.00 65.50 65.75 1,829,600
30/12/2019 65.75 66.00 65.50 66.00 7,847,800
27/12/2019 65.75 66.00 65.50 65.75 7,662,500
26/12/2019 64.00 66.00 63.50 65.75 7,648,200
25/12/2019 64.00 64.25 63.75 64.00 2,909,000
24/12/2019 64.00 64.25 63.75 64.25 2,136,400
23/12/2019 63.50 64.25 63.50 64.25 2,088,600
20/12/2019 64.00 64.50 63.50 63.50 4,156,300
19/12/2019 63.75 64.25 63.50 64.25 5,253,100
18/12/2019 64.25 64.50 64.00 64.00 1,939,400
17/12/2019 64.00 64.50 63.75 64.25 2,092,700
16/12/2019 64.00 64.25 63.75 63.75 2,138,300
13/12/2019 64.00 64.25 63.75 64.00 4,368,100
12/12/2019 64.25 64.50 64.00 64.00 1,491,100
11/12/2019 64.25 64.50 64.00 64.25 2,219,700
09/12/2019 64.25 65.00 64.00 64.25 1,762,900
06/12/2019 65.00 65.25 64.25 64.25 1,703,200
04/12/2019 65.00 65.25 64.75 65.00 739,900
03/12/2019 65.00 65.25 64.75 65.25 443,700
02/12/2019 65.75 65.75 64.25 65.00 2,687,600
29/11/2019 65.25 65.75 65.25 65.75 1,059,900
28/11/2019 65.50 65.50 65.00 65.50 747,600
27/11/2019 65.50 65.50 65.00 65.50 1,003,200
26/11/2019 65.00 65.50 65.00 65.50 2,371,600
25/11/2019 65.25 65.25 65.00 65.25 351,700
22/11/2019 65.25 65.25 65.00 65.25 144,000
21/11/2019 65.00 65.25 64.75 65.25 1,295,600
20/11/2019 65.00 65.25 65.00 65.00 570,700
19/11/2019 65.25 65.50 65.00 65.25 793,000
18/11/2019 65.50 65.75 65.25 65.25 555,800
15/11/2019 65.50 65.75 65.25 65.50 592,600
14/11/2019 65.50 66.00 65.25 65.50 1,967,100
13/11/2019 65.50 65.75 65.25 65.50 1,076,300
12/11/2019 65.75 66.00 65.50 65.50 804,000
11/11/2019 65.50 66.00 65.50 65.75 1,294,300
08/11/2019 65.75 66.00 65.50 65.75 2,410,000
07/11/2019 66.00 66.25 65.75 66.00 1,044,400
06/11/2019 66.00 66.00 65.75 66.00 1,421,600
05/11/2019 65.75 66.00 65.50 66.00 1,687,400
04/11/2019 66.00 66.00 65.50 66.00 1,586,800
01/11/2019 65.25 66.00 65.25 66.00 1,576,300
31/10/2019 65.25 65.75 65.25 65.25 1,347,000
30/10/2019 65.00 65.75 65.00 65.50 1,715,800
29/10/2019 65.75 65.75 64.75 65.00 3,063,100
28/10/2019 65.50 66.00 65.25 65.75 1,115,300
Remark : Volume from SET main board.