Historical Price

Filter Dates:
From / / To / /
Historical price from Jul 01, 2019 to Aug 22, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/07/2019 to 07/08/2019)
79.50 80.00 76.25 77.25 2,924,300
Previous 4 weeks
(25/06/2019 to 23/07/2019)
73.50 81.00 73.00 79.75 12,356,200
Daily Historical Data
22/08/2019 77.50 77.50 74.75 75.25 1,746,700
21/08/2019 77.00 78.00 76.75 78.00 250,400
20/08/2019 78.00 78.00 77.00 77.00 282,700
19/08/2019 77.75 78.00 77.00 77.75 255,900
16/08/2019 76.50 78.25 76.50 78.00 380,200
15/08/2019 75.50 77.00 74.25 77.00 576,100
14/08/2019 77.00 77.00 75.50 76.00 390,900
13/08/2019 76.75 77.25 76.50 77.00 211,200
09/08/2019 78.00 78.50 76.50 77.00 279,300
08/08/2019 77.75 78.00 76.25 78.00 231,000
07/08/2019 78.50 78.50 77.25 77.25 143,800
06/08/2019 76.25 79.00 76.25 78.50 446,000
05/08/2019 77.25 77.50 76.50 77.50 277,600
02/08/2019 77.00 78.00 76.50 77.75 191,100
01/08/2019 78.50 79.00 77.25 77.75 319,200
31/07/2019 78.00 78.50 77.50 78.50 156,400
30/07/2019 79.50 79.50 78.25 78.25 152,500
26/07/2019 79.50 79.50 78.25 79.50 114,400
25/07/2019 79.50 79.75 77.75 79.50 854,800
24/07/2019 79.50 80.00 78.75 79.25 268,500
23/07/2019 80.75 81.00 79.25 79.75 461,200
22/07/2019 78.75 81.00 78.75 80.75 899,000
19/07/2019 78.25 79.25 78.00 78.75 249,700
18/07/2019 78.25 78.75 77.50 78.75 198,200
17/07/2019 78.50 79.50 77.75 78.75 573,900
15/07/2019 78.25 79.25 78.00 79.00 362,000
12/07/2019 79.00 80.00 78.00 78.00 582,100
11/07/2019 79.50 80.75 79.00 79.00 985,500
10/07/2019 80.25 81.00 78.75 80.00 1,226,400
09/07/2019 77.00 80.50 76.75 80.25 2,523,600
08/07/2019 77.00 77.00 76.00 76.50 179,700
05/07/2019 75.75 76.75 75.75 76.75 297,000
04/07/2019 77.75 77.75 75.75 75.75 689,100
03/07/2019 73.25 77.75 73.25 77.75 1,256,800
02/07/2019 74.00 74.25 73.50 73.50 179,600
01/07/2019 74.00 74.25 73.75 73.75 412,800
Remark : Volume from SET main board.