Historical Price

Filter Dates:
From / / To / /
Historical price from May 02, 2019 to Jun 20, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/05/2019 to 06/06/2019)
72.00 74.50 71.25 74.50 6,013,400
Previous 4 weeks
(22/04/2019 to 22/05/2019)
72.50 73.25 69.50 72.00 11,388,600
Daily Historical Data
20/06/2019 73.50 74.00 73.25 73.50 215,600
19/06/2019 74.00 74.25 73.00 73.75 301,100
18/06/2019 74.50 74.50 73.50 74.00 272,500
17/06/2019 74.25 74.50 74.00 74.00 117,300
14/06/2019 73.75 74.50 73.50 74.50 239,900
13/06/2019 73.50 74.00 73.50 73.75 108,900
12/06/2019 74.00 74.00 73.50 73.50 187,200
11/06/2019 74.50 74.50 74.00 74.25 424,900
10/06/2019 73.75 74.25 73.50 74.25 286,400
07/06/2019 74.50 74.50 73.25 73.50 276,100
06/06/2019 74.00 74.50 73.75 74.50 491,600
05/06/2019 72.75 74.00 72.75 74.00 606,900
04/06/2019 71.75 73.00 71.75 72.75 745,400
31/05/2019 71.75 72.00 71.25 71.75 680,500
30/05/2019 72.00 72.25 71.75 71.75 202,000
29/05/2019 71.75 72.25 71.75 72.00 581,100
28/05/2019 71.50 72.00 71.50 71.75 269,500
27/05/2019 71.75 72.25 71.50 71.50 585,000
24/05/2019 71.75 72.25 71.25 71.75 293,000
23/05/2019 72.00 72.25 71.25 71.75 1,558,400
22/05/2019 72.00 72.75 72.00 72.00 437,000
21/05/2019 72.25 72.25 71.50 71.75 411,500
17/05/2019 71.25 72.25 70.75 72.25 808,600
16/05/2019 71.50 71.75 70.50 70.75 409,300
15/05/2019 70.25 71.50 70.25 71.00 560,800
14/05/2019 70.25 70.50 70.00 70.00 441,200
13/05/2019 70.25 70.50 69.50 69.75 1,087,200
10/05/2019 70.75 70.75 69.75 70.00 426,700
09/05/2019 70.75 70.75 70.00 70.25 252,300
08/05/2019 70.25 71.00 70.00 70.75 550,100
07/05/2019 70.50 71.00 70.25 70.50 847,700
03/05/2019 72.25 72.25 71.75 72.25 676,000
02/05/2019 72.50 72.75 72.25 72.25 337,100
Remark : Volume from SET main board.