Historical price from May 23, 2019 to Aug 20, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (22/07/2019 to 05/08/2019) |
24.10 | 24.30 | 20.90 | 21.20 | 93,971,300 |
| Previous 4 weeks (21/06/2019 to 19/07/2019) |
23.00 | 24.70 | 22.70 | 23.80 | 145,405,600 |
| Daily Historical Data | |||||
| 20/08/2019 | 20.70 | 20.80 | 20.30 | 20.40 | 6,890,400 |
| 19/08/2019 | 20.60 | 20.90 | 20.60 | 20.60 | 9,495,400 |
| 16/08/2019 | 20.90 | 21.10 | 20.50 | 20.60 | 23,239,400 |
| 15/08/2019 | 20.60 | 20.80 | 20.30 | 20.30 | 8,834,600 |
| 14/08/2019 | 20.50 | 20.80 | 20.40 | 20.80 | 13,387,400 |
| 13/08/2019 | 20.70 | 20.80 | 20.10 | 20.20 | 8,954,000 |
| 09/08/2019 | 21.10 | 21.20 | 20.80 | 20.90 | 7,401,900 |
| 08/08/2019 | 21.40 | 21.50 | 20.80 | 21.00 | 8,725,900 |
| 07/08/2019 | 21.20 | 21.80 | 20.80 | 21.40 | 13,995,100 |
| 06/08/2019 | 21.10 | 21.40 | 20.90 | 21.20 | 3,263,000 |
| 05/08/2019 | 21.20 | 21.50 | 20.90 | 21.20 | 6,614,700 |
| 02/08/2019 | 21.40 | 21.70 | 21.20 | 21.30 | 9,300,700 |
| 01/08/2019 | 22.10 | 22.10 | 21.40 | 21.50 | 7,930,700 |
| 31/07/2019 | 21.60 | 22.10 | 21.60 | 22.00 | 9,640,300 |
| 30/07/2019 | 22.30 | 22.30 | 21.60 | 21.70 | 12,909,700 |
| 26/07/2019 | 23.20 | 23.40 | 22.00 | 22.50 | 16,292,300 |
| 25/07/2019 | 23.60 | 23.60 | 23.00 | 23.20 | 8,966,900 |
| 24/07/2019 | 23.80 | 23.90 | 23.30 | 23.60 | 3,765,100 |
| 23/07/2019 | 23.50 | 24.00 | 23.30 | 23.70 | 6,683,100 |
| 22/07/2019 | 24.10 | 24.30 | 23.00 | 23.40 | 11,867,800 |
| 19/07/2019 | 23.50 | 24.00 | 23.50 | 23.80 | 6,298,700 |
| 18/07/2019 | 23.50 | 23.70 | 23.40 | 23.50 | 3,756,700 |
| 17/07/2019 | 23.20 | 23.60 | 22.90 | 23.40 | 9,025,000 |
| 15/07/2019 | 23.30 | 23.70 | 23.20 | 23.20 | 6,091,200 |
| 12/07/2019 | 23.50 | 23.70 | 22.80 | 23.10 | 9,681,100 |
| 11/07/2019 | 24.40 | 24.40 | 23.40 | 23.40 | 13,781,400 |
| 10/07/2019 | 24.20 | 24.70 | 24.00 | 24.40 | 8,688,600 |
| 09/07/2019 | 24.00 | 24.50 | 24.00 | 24.20 | 11,324,100 |
| 08/07/2019 | 23.80 | 24.10 | 23.70 | 24.00 | 7,201,500 |
| 05/07/2019 | 23.80 | 24.10 | 23.70 | 23.90 | 4,837,000 |
| 04/07/2019 | 23.70 | 24.10 | 23.60 | 23.80 | 8,143,100 |
| 03/07/2019 | 23.30 | 24.10 | 23.30 | 23.80 | 10,944,000 |
| 02/07/2019 | 23.30 | 23.40 | 23.00 | 23.30 | 5,005,100 |
| 01/07/2019 | 23.50 | 23.80 | 23.20 | 23.30 | 3,747,400 |
| 28/06/2019 | 23.20 | 23.60 | 23.10 | 23.50 | 5,857,800 |
| 27/06/2019 | 23.00 | 23.40 | 22.90 | 23.10 | 4,942,900 |
| 26/06/2019 | 22.70 | 23.20 | 22.70 | 23.00 | 5,687,700 |
| 25/06/2019 | 23.00 | 23.50 | 22.70 | 22.80 | 8,522,300 |
| 24/06/2019 | 22.90 | 23.10 | 22.70 | 22.90 | 7,439,900 |
| 21/06/2019 | 23.00 | 23.00 | 22.70 | 22.90 | 4,430,100 |
| 20/06/2019 | 22.60 | 23.10 | 22.50 | 22.90 | 8,837,200 |
| 19/06/2019 | 22.50 | 22.70 | 22.40 | 22.50 | 5,405,600 |
| 18/06/2019 | 22.80 | 22.80 | 22.10 | 22.50 | 9,577,900 |
| 17/06/2019 | 22.70 | 22.90 | 22.60 | 22.70 | 6,953,700 |
| 14/06/2019 | 22.80 | 23.00 | 22.80 | 23.00 | 2,098,200 |
| 13/06/2019 | 22.90 | 23.00 | 22.60 | 22.70 | 8,899,400 |
| 12/06/2019 | 22.80 | 23.00 | 22.80 | 22.80 | 1,780,200 |
| 11/06/2019 | 22.90 | 23.00 | 22.80 | 22.80 | 3,930,100 |
| 10/06/2019 | 22.80 | 23.10 | 22.70 | 22.80 | 5,309,900 |
| 07/06/2019 | 22.90 | 23.00 | 22.70 | 22.80 | 1,760,100 |
| 06/06/2019 | 23.10 | 23.20 | 22.60 | 22.90 | 5,115,300 |
| 05/06/2019 | 22.50 | 23.00 | 22.40 | 23.00 | 7,473,300 |
| 04/06/2019 | 22.50 | 22.90 | 22.40 | 22.40 | 9,080,700 |
| 31/05/2019 | 22.70 | 22.80 | 22.20 | 22.30 | 6,059,100 |
| 30/05/2019 | 22.60 | 22.80 | 22.20 | 22.50 | 11,868,200 |
| 29/05/2019 | 22.80 | 22.80 | 22.30 | 22.50 | 13,286,200 |
| 28/05/2019 | 21.60 | 22.80 | 21.60 | 22.80 | 29,740,300 |
| 27/05/2019 | 21.80 | 21.90 | 21.50 | 21.60 | 7,269,800 |
| 24/05/2019 | 22.00 | 22.10 | 21.60 | 21.80 | 4,170,400 |
| 23/05/2019 | 22.20 | 22.30 | 21.90 | 22.00 | 2,482,600 |
Remark : Volume from SET main board.