Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 21, 2019 to May 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2019 to 08/05/2019)
58.75 60.50 56.25 57.25 25,927,900
Previous 4 weeks
(21/03/2019 to 22/04/2019)
58.25 59.75 56.50 59.00 43,119,600
Daily Historical Data
23/05/2019 52.50 53.00 51.75 52.50 3,344,600
22/05/2019 51.75 53.00 51.75 53.00 3,977,900
21/05/2019 51.75 52.25 51.25 51.75 2,225,000
17/05/2019 53.00 53.00 51.00 51.75 4,072,800
16/05/2019 52.50 53.50 51.25 53.00 4,094,400
15/05/2019 53.75 53.75 52.50 52.75 3,892,300
14/05/2019 53.75 54.25 53.00 53.75 8,768,300
13/05/2019 56.00 56.00 54.25 55.00 6,010,100
10/05/2019 57.50 57.50 55.50 56.25 5,873,400
09/05/2019 57.25 58.25 57.00 57.75 2,615,500
08/05/2019 57.25 57.25 56.25 57.25 4,253,000
07/05/2019 58.75 59.25 57.25 57.75 4,289,900
03/05/2019 59.50 60.50 59.25 59.25 3,385,100
02/05/2019 58.50 60.00 58.25 59.75 6,271,400
30/04/2019 57.75 58.75 57.75 58.25 1,468,700
29/04/2019 58.50 58.50 57.25 57.75 1,937,400
26/04/2019 58.75 59.00 58.00 58.50 946,900
25/04/2019 58.75 59.00 58.25 58.75 1,242,700
24/04/2019 59.25 59.75 58.75 59.00 1,222,700
23/04/2019 58.75 59.50 58.75 59.25 910,100
22/04/2019 58.75 59.75 58.75 59.00 3,146,900
19/04/2019 58.25 58.75 57.75 58.50 1,799,100
18/04/2019 58.00 58.25 57.50 58.25 3,189,900
17/04/2019 57.75 58.50 57.75 58.00 2,651,800
12/04/2019 58.25 59.00 57.50 57.75 1,796,300
11/04/2019 59.00 59.00 58.00 58.50 1,099,500
10/04/2019 58.25 59.00 58.00 58.75 2,482,100
09/04/2019 57.50 58.25 57.50 58.00 1,426,200
05/04/2019 57.50 58.50 57.00 57.50 2,216,900
04/04/2019 58.00 58.25 57.00 57.25 1,771,300
03/04/2019 59.00 59.25 57.75 58.25 1,909,000
02/04/2019 58.50 59.25 57.75 59.00 2,457,800
01/04/2019 59.25 59.75 58.50 58.50 3,303,800
29/03/2019 58.75 59.50 58.50 58.75 3,368,400
28/03/2019 57.25 58.25 57.00 58.25 1,488,400
27/03/2019 57.25 57.75 57.00 57.25 1,263,300
26/03/2019 56.50 57.75 56.50 57.50 923,900
25/03/2019 57.50 58.00 56.50 57.00 2,207,500
22/03/2019 57.50 58.50 57.50 58.00 1,826,700
21/03/2019 58.25 58.50 57.50 57.50 2,790,800
20/03/2019 58.25 59.00 58.00 58.00 2,330,100
19/03/2019 57.50 58.75 57.50 58.25 3,383,200
18/03/2019 59.00 59.25 57.25 57.25 3,600,200
15/03/2019 62.00 63.00 59.50 59.50 7,677,400
14/03/2019 63.25 63.75 62.50 62.75 1,744,800
13/03/2019 63.00 63.25 62.50 63.25 938,100
12/03/2019 63.00 63.25 62.75 63.00 943,600
11/03/2019 62.25 63.50 62.25 63.25 1,210,100
08/03/2019 63.00 63.75 62.50 62.50 1,639,100
07/03/2019 63.75 64.75 63.75 64.50 1,865,100
06/03/2019 64.00 64.25 63.50 63.75 1,487,500
05/03/2019 63.75 64.00 63.00 64.00 1,912,500
04/03/2019 64.00 64.75 63.75 64.00 1,771,900
01/03/2019 64.25 65.50 64.00 64.50 917,700
28/02/2019 65.00 65.75 64.25 64.50 1,805,000
27/02/2019 65.25 66.00 64.50 65.50 1,434,800
26/02/2019 65.50 66.00 63.50 65.25 3,885,200
25/02/2019 67.25 67.50 65.25 65.25 3,743,600
22/02/2019 67.25 67.75 67.00 67.50 917,900
21/02/2019 67.25 67.50 67.00 67.50 732,600
Remark : Volume from SET main board.