Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 17, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/04/2019 to 02/05/2019)
15.70 16.00 15.50 16.00 69,830,800
Previous 4 weeks
(18/03/2019 to 17/04/2019)
15.10 15.70 15.00 15.70 228,385,400
Daily Historical Data
17/05/2019 16.40 16.40 16.20 16.40 10,008,300
16/05/2019 16.40 16.40 16.20 16.40 19,978,100
15/05/2019 16.80 16.90 16.50 16.60 29,441,400
14/05/2019 16.70 16.80 16.60 16.80 15,836,200
13/05/2019 16.40 16.70 16.40 16.70 21,215,300
10/05/2019 16.30 16.50 16.30 16.30 14,620,200
09/05/2019 16.30 16.40 16.20 16.40 13,913,400
08/05/2019 16.10 16.30 16.00 16.30 17,020,400
07/05/2019 16.00 16.20 16.00 16.10 13,805,900
03/05/2019 16.00 16.10 15.90 16.00 17,480,500
02/05/2019 15.80 16.00 15.80 16.00 7,072,700
30/04/2019 15.70 15.90 15.70 15.90 9,512,000
29/04/2019 15.60 15.70 15.60 15.70 6,308,100
26/04/2019 15.50 15.70 15.50 15.60 9,753,500
25/04/2019 15.60 15.60 15.50 15.50 6,995,400
24/04/2019 15.60 15.60 15.50 15.60 8,449,600
23/04/2019 15.60 15.60 15.50 15.50 7,101,200
22/04/2019 15.60 15.60 15.50 15.50 3,428,300
19/04/2019 15.60 15.60 15.50 15.60 5,126,700
18/04/2019 15.70 15.70 15.60 15.60 6,083,300
17/04/2019 15.60 15.70 15.50 15.70 9,707,200
12/04/2019 15.40 15.60 15.40 15.50 11,220,600
11/04/2019 15.50 15.50 15.40 15.40 6,890,800
10/04/2019 15.50 15.50 15.40 15.40 5,686,400
09/04/2019 15.40 15.50 15.30 15.50 8,987,200
05/04/2019 15.50 15.50 15.30 15.40 12,333,000
04/04/2019 15.50 15.50 15.40 15.40 8,768,700
03/04/2019 15.50 15.60 15.40 15.40 9,932,200
02/04/2019 15.50 15.50 15.40 15.50 9,373,900
01/04/2019 15.60 15.60 15.40 15.40 16,867,200

Remark : Volume from SET main board.