Filter Dates:

From / / To / /

Historical price from Jan 22, 2019 to Apr 19, 2019
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/03/2019 to 02/04/2019)
21.00 21.80 20.70 21.80 125,414,000
Previous 4 weeks
(20/02/2019 to 19/03/2019)
21.40 22.40 20.50 21.00 234,450,200
Daily Historical Data          
19/04/2019 22.30 22.70 22.30 22.70 20,909,600
18/04/2019 22.20 22.30 22.10 22.20 5,330,400
17/04/2019 22.10 22.40 22.10 22.20 8,132,400
12/04/2019 22.00 22.20 21.90 22.00 4,513,700
11/04/2019 22.10 22.10 21.90 22.00 4,853,300
10/04/2019 22.00 22.30 21.90 22.10 16,838,400
09/04/2019 21.90 22.10 21.80 22.00 6,747,700
05/04/2019 21.80 22.00 21.70 21.80 6,191,200
04/04/2019 21.80 21.90 21.50 21.70 6,717,000
03/04/2019 21.80 22.00 21.60 21.90 11,774,800
02/04/2019 21.50 21.80 21.40 21.80 18,961,000
01/04/2019 21.20 21.60 21.20 21.50 16,955,300
29/03/2019 21.00 21.30 20.90 21.10 17,086,600
28/03/2019 20.90 21.10 20.70 20.90 12,740,700
27/03/2019 21.00 21.20 20.90 20.90 9,948,200
26/03/2019 21.10 21.30 21.00 21.10 7,839,200
25/03/2019 20.90 21.30 20.90 21.10 11,295,700
22/03/2019 21.10 21.30 21.00 21.20 10,796,300
21/03/2019 21.00 21.30 21.00 21.00 13,900,300
20/03/2019 21.00 21.20 20.90 21.00 5,890,700
19/03/2019 20.80 21.10 20.80 21.00 6,023,900
18/03/2019 21.00 21.10 20.70 20.70 5,003,700
15/03/2019 21.20 21.20 20.90 21.00 4,377,200
14/03/2019 21.20 21.40 21.10 21.10 5,295,600
13/03/2019 21.00 21.20 20.90 21.20 3,627,900
12/03/2019 21.00 21.20 20.90 21.00 3,488,000
11/03/2019 21.20 21.40 20.80 20.90 14,729,000
08/03/2019 21.20 21.40 21.00 21.20 13,865,200
07/03/2019 20.80 21.30 20.80 21.30 8,520,700
06/03/2019 21.10 21.40 20.70 20.90 17,507,400
05/03/2019 20.60 21.50 20.60 21.30 16,695,500
04/03/2019 20.90 21.00 20.50 20.60 13,028,400
01/03/2019 21.40 21.50 20.80 20.90 34,100,100
28/02/2019 21.90 21.90 21.60 21.70 7,237,000
27/02/2019 21.90 22.00 21.70 21.90 6,758,100
26/02/2019 22.20 22.20 21.80 21.80 11,126,300
25/02/2019 22.40 22.40 22.10 22.30 16,975,600
22/02/2019 21.70 22.30 21.60 22.20 29,428,300
21/02/2019 21.60 21.90 21.50 21.70 6,969,200
20/02/2019 21.40 21.80 21.40 21.60 9,693,100
18/02/2019 21.70 21.70 21.20 21.40 10,942,500
15/02/2019 21.80 21.90 21.40 21.40 10,431,200
14/02/2019 22.10 22.10 21.90 21.90 5,342,800
13/02/2019 22.00 22.20 21.90 22.10 13,779,000
12/02/2019 21.80 22.00 21.70 21.90 11,673,400
11/02/2019 21.60 21.90 21.50 21.70 12,831,000
08/02/2019 21.90 22.10 21.50 21.80 24,137,500
07/02/2019 22.00 22.20 21.80 22.10 27,775,100
06/02/2019 22.50 22.70 21.60 21.90 54,544,700
05/02/2019 22.50 22.50 22.30 22.50 5,975,000
04/02/2019 22.70 22.70 22.30 22.50 12,471,100
01/02/2019 22.60 22.70 22.40 22.70 14,076,500
31/01/2019 22.70 22.90 22.40 22.50 19,012,600
30/01/2019 22.80 22.90 22.50 22.60 22,277,700
29/01/2019 22.50 22.90 22.40 22.80 19,757,500
28/01/2019 22.60 22.70 22.20 22.70 23,772,000
25/01/2019 22.20 22.60 22.10 22.60 29,210,800
24/01/2019 22.10 22.20 21.80 22.10 25,428,900
23/01/2019 21.80 22.00 21.50 22.00 37,119,400
22/01/2019 20.90 21.90 20.90 21.90 25,788,000
Remark : Volume from SET main board.