Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2019 to 07/02/2019)
15.00 15.20 15.00 15.20 134,022,700
Previous 4 weeks
(26/12/2018 to 24/01/2019)
14.20 15.10 14.10 15.10 144,958,300
Daily Historical Data
22/02/2019 14.90 15.00 14.80 14.90 5,674,800
21/02/2019 15.00 15.00 14.80 14.90 7,043,100
20/02/2019 14.90 15.00 14.80 15.00 8,180,200
18/02/2019 14.90 15.00 14.80 14.80 12,568,200
15/02/2019 14.90 15.00 14.80 14.90 12,750,800
14/02/2019 15.00 15.00 14.80 14.90 16,758,100
13/02/2019 14.90 15.00 14.90 14.90 6,591,800
12/02/2019 14.90 15.00 14.80 14.90 13,401,400
11/02/2019 15.10 15.20 15.10 15.10 18,481,300
08/02/2019 15.10 15.20 15.00 15.20 21,013,000
07/02/2019 15.20 15.20 15.00 15.20 17,414,000
06/02/2019 15.20 15.20 15.10 15.20 10,649,700
05/02/2019 15.20 15.20 15.00 15.10 16,481,700
04/02/2019 15.10 15.20 15.00 15.10 23,007,300
01/02/2019 15.20 15.20 15.10 15.10 9,344,400
31/01/2019 15.20 15.20 15.10 15.20 11,564,500
30/01/2019 15.10 15.20 15.10 15.20 3,808,700
29/01/2019 15.10 15.20 15.10 15.20 20,893,300
28/01/2019 15.10 15.20 15.10 15.10 4,390,700
25/01/2019 15.00 15.20 15.00 15.10 16,468,400
24/01/2019 15.00 15.10 15.00 15.10 11,251,500
23/01/2019 15.00 15.10 14.90 15.00 21,399,300
22/01/2019 14.90 15.00 14.90 14.90 3,333,500
21/01/2019 15.00 15.00 14.90 14.90 5,515,400
18/01/2019 14.80 15.10 14.80 15.00 30,479,300
17/01/2019 14.70 14.80 14.70 14.80 3,819,100
16/01/2019 14.70 14.80 14.60 14.70 5,719,800
15/01/2019 14.50 14.70 14.50 14.60 5,341,600
14/01/2019 14.60 14.60 14.50 14.50 3,901,800
11/01/2019 14.50 14.60 14.50 14.60 3,600,500
10/01/2019 14.60 14.70 14.50 14.50 9,077,700
09/01/2019 14.60 14.60 14.50 14.60 5,615,000
08/01/2019 14.60 14.60 14.50 14.50 3,854,800
07/01/2019 14.40 14.60 14.40 14.60 2,446,000
04/01/2019 14.50 14.50 14.40 14.50 3,233,700
03/01/2019 14.50 14.50 14.30 14.40 4,923,400
02/01/2019 14.40 14.50 14.30 14.40 4,594,600

Remark : Volume from SET main board.