Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2019 to Nov 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2019 to 06/11/2019)
17.70 17.90 17.30 17.50 122,032,100
Previous 4 weeks
(24/09/2019 to 22/10/2019)
17.30 17.80 17.30 17.70 190,054,100
Daily Historical Data
20/11/2019 17.00 17.00 16.90 17.00 4,345,500
19/11/2019 17.00 17.10 16.90 17.00 4,623,100
18/11/2019 16.80 16.90 16.80 16.90 6,410,100
15/11/2019 17.10 17.20 16.80 17.00 26,076,300
14/11/2019 17.20 17.30 17.00 17.10 8,364,900
13/11/2019 17.00 17.20 16.90 17.20 7,705,100
12/11/2019 16.70 17.00 16.70 17.00 11,809,600
11/11/2019 17.00 17.00 16.60 16.70 37,809,300
08/11/2019 17.50 17.50 16.90 17.00 43,059,500
07/11/2019 17.50 17.50 17.40 17.40 3,252,300
06/11/2019 17.60 17.60 17.30 17.50 25,816,400
05/11/2019 17.70 17.70 17.40 17.60 17,149,700
04/11/2019 17.80 17.80 17.70 17.70 11,305,200
01/11/2019 17.80 17.90 17.60 17.80 17,069,000
31/10/2019 17.70 17.80 17.70 17.80 11,736,900
30/10/2019 17.60 17.80 17.60 17.70 10,092,000
29/10/2019 17.70 17.70 17.60 17.70 9,247,300
28/10/2019 17.70 17.70 17.60 17.70 3,170,000
25/10/2019 17.70 17.70 17.60 17.70 9,421,300
24/10/2019 17.70 17.70 17.60 17.70 7,024,300
22/10/2019 17.70 17.80 17.60 17.70 21,238,600
21/10/2019 17.80 17.80 17.60 17.80 8,412,500
18/10/2019 17.70 17.80 17.60 17.80 9,646,700
17/10/2019 17.60 17.70 17.60 17.60 10,732,000
16/10/2019 17.70 17.80 17.50 17.60 10,554,600
15/10/2019 17.80 17.80 17.70 17.70 10,139,000
11/10/2019 17.80 17.80 17.70 17.80 4,499,500
10/10/2019 17.70 17.80 17.70 17.80 5,146,600
09/10/2019 17.60 17.80 17.60 17.80 14,698,400
08/10/2019 17.50 17.70 17.50 17.70 8,537,700
07/10/2019 17.50 17.60 17.40 17.60 9,993,500
04/10/2019 17.50 17.60 17.40 17.40 8,295,200
03/10/2019 17.40 17.50 17.40 17.50 6,361,400
02/10/2019 17.40 17.50 17.40 17.40 6,830,900
01/10/2019 17.40 17.50 17.40 17.40 11,141,600

Remark : Volume from SET main board.