Filter Dates:

From / / To / /

Historical price from Oct 22, 2018 to Jan 18, 2019
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/12/2018 to 04/01/2019)
22.50 22.50 19.80 21.40 153,207,600
Previous 4 weeks
(20/11/2018 to 19/12/2018)
23.10 23.90 21.70 22.70 301,028,100
Daily Historical Data          
18/01/2019 20.60 20.70 20.40 20.70 16,290,100
17/01/2019 20.80 21.00 20.20 20.40 22,158,900
16/01/2019 21.20 21.30 20.20 20.80 29,939,600
15/01/2019 21.70 21.80 21.10 21.10 21,664,100
14/01/2019 21.90 22.00 21.70 21.70 10,042,900
11/01/2019 21.80 22.10 21.60 22.00 14,316,200
10/01/2019 21.70 21.90 21.50 21.70 10,171,200
09/01/2019 22.10 22.20 21.50 21.60 15,668,100
08/01/2019 22.10 22.10 21.80 22.10 8,835,200
07/01/2019 21.60 22.30 21.60 22.10 31,390,300
04/01/2019 20.40 21.40 20.10 21.40 24,725,200
03/01/2019 20.70 20.90 20.40 20.40 5,614,900
02/01/2019 20.50 20.80 20.40 20.70 5,960,900
28/12/2018 20.20 20.60 20.10 20.60 8,636,800
27/12/2018 20.80 20.90 20.00 20.10 15,426,900
26/12/2018 20.40 20.50 19.80 20.20 14,810,100
25/12/2018 20.50 20.70 20.20 20.20 14,703,400
24/12/2018 21.90 22.00 20.90 21.00 23,348,900
21/12/2018 21.90 22.40 21.90 22.00 16,750,600
20/12/2018 22.50 22.50 21.80 22.20 23,229,900
19/12/2018 22.10 22.70 21.70 22.70 22,208,500
18/12/2018 22.10 22.20 22.00 22.00 13,104,600
17/12/2018 22.50 22.60 22.10 22.30 7,567,200
14/12/2018 22.50 22.70 22.20 22.40 12,777,500
13/12/2018 23.00 23.20 22.30 22.50 16,521,700
12/12/2018 23.30 23.40 22.90 22.90 13,945,800
11/12/2018 23.60 23.60 23.10 23.20 12,145,100
07/12/2018 23.60 23.80 23.50 23.60 6,405,600
06/12/2018 23.40 23.70 23.30 23.60 11,456,000
04/12/2018 23.70 23.90 23.60 23.70 14,423,100
03/12/2018 23.80 23.90 23.60 23.70 22,415,600
30/11/2018 23.30 23.50 22.90 23.40 16,625,900
29/11/2018 23.70 23.90 23.20 23.20 18,264,600
28/11/2018 23.60 23.70 23.50 23.60 7,995,000
27/11/2018 23.20 23.70 23.20 23.50 21,198,300
26/11/2018 22.80 23.20 22.50 23.20 12,593,500
23/11/2018 22.20 22.90 22.00 22.80 19,179,300
22/11/2018 22.60 22.80 22.00 22.00 14,348,300
21/11/2018 22.10 22.80 22.00 22.80 19,809,600
20/11/2018 23.10 23.20 22.20 22.20 18,042,900
19/11/2018 23.20 23.50 23.10 23.20 5,869,400
16/11/2018 23.00 23.20 22.70 23.20 17,617,700
15/11/2018 23.60 23.70 22.90 22.90 18,438,100
14/11/2018 23.50 23.90 23.40 23.50 13,615,200
13/11/2018 22.90 23.80 22.80 23.70 18,371,000
12/11/2018 23.60 23.70 23.20 23.20 14,481,800
09/11/2018 24.30 24.40 23.70 23.70 17,645,000
08/11/2018 24.70 24.80 24.30 24.30 21,619,900
07/11/2018 23.80 24.30 23.60 24.30 23,500,400
06/11/2018 23.90 24.10 23.60 23.60 9,860,100
05/11/2018 24.00 24.10 23.70 23.70 14,400,100
02/11/2018 24.00 24.50 24.00 24.20 23,048,000
01/11/2018 24.10 24.30 23.60 24.00 18,233,200
31/10/2018 23.70 24.30 23.50 24.10 35,138,100
30/10/2018 23.20 23.80 22.90 23.50 32,437,200
29/10/2018 22.70 23.20 22.70 23.10 10,314,000
26/10/2018 22.70 23.00 22.60 22.70 15,361,500
25/10/2018 22.30 22.90 22.00 22.90 36,135,000
24/10/2018 22.50 22.80 22.20 22.50 25,044,500
22/10/2018 23.00 23.10 22.30 22.80 15,364,200
Remark : Volume from SET main board.