Historical Price

Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 04, 2019 to Jul 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2019 to 01/07/2019)		 16.40 17.00 16.20 17.00 133,016,400
Previous 4 weeks
(17/05/2019 to 17/06/2019)		 16.40 16.80 15.70 16.40 284,082,100
Daily Historical Data
15/07/2019 17.40 17.50 17.00 17.10 31,324,300
12/07/2019 17.70 17.70 17.40 17.40 25,021,700
11/07/2019 17.70 17.80 17.70 17.80 9,249,500
10/07/2019 17.80 17.90 17.60 17.70 12,510,400
09/07/2019 17.50 17.90 17.50 17.90 18,166,900
08/07/2019 17.30 17.60 17.20 17.50 11,936,900
05/07/2019 17.50 17.50 17.20 17.30 12,202,500
04/07/2019 17.30 17.50 17.30 17.50 14,765,900
03/07/2019 17.10 17.30 16.90 17.30 17,916,700
02/07/2019 17.00 17.20 16.90 17.00 11,988,300
01/07/2019 16.80 17.00 16.70 17.00 9,623,000
28/06/2019 16.70 16.80 16.60 16.70 10,701,100
27/06/2019 16.70 16.80 16.60 16.70 19,431,800
26/06/2019 16.60 16.70 16.50 16.70 11,467,500
25/06/2019 16.60 16.70 16.50 16.50 9,042,200
24/06/2019 16.50 16.60 16.40 16.60 6,539,100
21/06/2019 16.30 16.50 16.30 16.50 16,474,600
20/06/2019 16.30 16.40 16.20 16.30 12,033,400
19/06/2019 16.30 16.40 16.20 16.30 21,891,300
18/06/2019 16.40 16.50 16.30 16.30 15,812,400
17/06/2019 16.40 16.50 16.30 16.40 7,890,500
14/06/2019 16.60 16.60 16.30 16.40 20,427,200
13/06/2019 16.70 16.80 16.60 16.60 7,987,300
12/06/2019 16.50 16.70 16.50 16.70 11,199,400
11/06/2019 16.50 16.60 16.40 16.50 12,534,300
10/06/2019 16.40 16.60 16.40 16.50 10,433,500
07/06/2019 16.40 16.50 16.30 16.40 5,072,300
06/06/2019 16.00 16.40 15.90 16.40 20,099,600
05/06/2019 16.00 16.00 15.80 16.00 13,464,800
04/06/2019 15.80 16.00 15.80 16.00 23,106,200

Remark : Volume from SET main board.