Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2019 to 05/09/2019)
17.80 18.00 16.90 17.60 242,599,800
Previous 4 weeks
(24/07/2019 to 22/08/2019)
17.16 18.00 16.96 17.80 266,390,858
Daily Historical Data
19/09/2019 17.20 17.50 17.20 17.40 14,564,400
18/09/2019 17.10 17.30 17.00 17.20 15,915,700
17/09/2019 17.20 17.30 17.00 17.10 18,509,600
16/09/2019 17.10 17.20 17.10 17.20 7,463,500
13/09/2019 17.00 17.30 17.00 17.10 19,153,200
12/09/2019 17.20 17.20 16.90 17.00 25,334,100
11/09/2019 17.40 17.40 17.10 17.20 25,755,400
10/09/2019 17.40 17.40 17.20 17.30 21,336,100
09/09/2019 17.50 17.50 17.30 17.30 14,316,000
06/09/2019 17.60 17.70 17.50 17.50 10,682,900
05/09/2019 17.40 17.70 17.30 17.60 23,336,900
04/09/2019 17.30 17.40 17.20 17.40 25,963,200
03/09/2019 17.30 17.40 17.20 17.30 24,395,100
02/09/2019 17.00 17.40 17.00 17.30 35,476,600
30/08/2019 17.00 17.00 16.90 16.90 8,129,800
29/08/2019 17.00 17.10 16.90 16.90 24,880,200
28/08/2019 17.20 17.30 16.90 17.10 30,454,000
27/08/2019 17.40 17.40 17.20 17.30 12,626,100
26/08/2019 17.70 17.70 17.30 17.30 37,905,100
23/08/2019 17.80 18.00 17.70 18.00 19,432,800
22/08/2019 17.60 17.80 17.60 17.80 9,391,400
21/08/2019 17.60 17.70 17.50 17.60 11,630,200
20/08/2019 17.70 17.70 17.60 17.60 7,263,000
19/08/2019 17.60 17.70 17.60 17.70 6,173,200
16/08/2019 17.70 17.70 17.60 17.60 12,983,000
15/08/2019 17.70 17.80 17.60 17.60 9,167,400
14/08/2019 17.80 17.80 17.50 17.80 12,075,900
13/08/2019 17.80 17.90 17.70 17.90 7,525,900
09/08/2019 17.90 17.90 17.80 17.90 9,578,900
08/08/2019 17.90 18.00 17.70 17.90 17,435,300
07/08/2019 17.50 17.90 17.40 17.80 23,224,200
06/08/2019 17.40 17.50 17.30 17.50 8,697,900
05/08/2019 17.30 17.50 17.20 17.40 11,251,900
02/08/2019 17.30 17.40 17.10 17.20 29,807,400
01/08/2019 17.35 17.45 17.16 17.26 25,024,733

Remark : Volume from SET main board.