Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Mar 25, 2019 to Jun 25, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/05/2019 to 11/06/2019)
21.60 23.20 21.60 22.80 93,623,200
Previous 4 weeks
(25/04/2019 to 27/05/2019)
21.40 22.80 20.90 21.60 134,034,000
Daily Historical Data
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
22/05/2019 22.00 22.40 21.90 22.30 5,867,800
21/05/2019 21.70 22.10 21.70 21.90 5,557,600
17/05/2019 21.90 22.10 21.70 21.70 5,152,600
16/05/2019 21.90 21.90 21.50 21.60 3,006,700
15/05/2019 21.50 22.00 21.40 21.90 8,807,800
14/05/2019 21.10 21.50 20.90 21.50 8,322,900
13/05/2019 21.50 21.70 21.00 21.20 4,832,800
10/05/2019 21.80 22.00 21.40 21.60 3,958,900
09/05/2019 21.60 22.10 21.60 21.80 4,268,300
08/05/2019 22.30 22.30 21.60 21.70 8,632,600
07/05/2019 22.40 22.40 22.20 22.30 4,924,200
03/05/2019 22.50 22.60 22.20 22.60 6,436,300
02/05/2019 22.10 22.80 21.90 22.40 12,569,800
30/04/2019 22.00 22.30 21.90 22.10 9,730,500
29/04/2019 21.60 22.00 21.60 22.00 8,593,300
26/04/2019 21.70 21.90 21.30 21.50 10,464,200
25/04/2019 21.40 22.00 21.40 21.70 8,984,900
24/04/2019 21.80 22.00 21.40 21.40 11,625,900
23/04/2019 21.80 22.40 21.60 21.80 11,455,200
22/04/2019 21.50 22.00 21.50 21.80 5,206,800
19/04/2019 21.20 21.40 21.00 21.30 13,137,400
18/04/2019 21.50 21.60 20.90 21.30 13,513,300
17/04/2019 21.00 21.50 21.00 21.40 5,362,200
12/04/2019 20.00 20.70 19.90 20.70 6,897,700
11/04/2019 20.00 20.10 19.80 20.10 2,530,100
10/04/2019 19.80 20.00 19.70 20.00 5,179,000
09/04/2019 19.30 20.20 19.20 19.80 9,209,300
05/04/2019 19.00 19.50 19.00 19.20 2,787,900
04/04/2019 19.20 19.50 18.80 19.00 4,765,900
03/04/2019 19.60 19.60 19.10 19.20 4,978,100
02/04/2019 19.50 19.70 19.40 19.60 4,047,100
01/04/2019 19.20 19.60 19.10 19.50 10,394,800
29/03/2019 18.80 19.40 18.80 18.90 9,694,100
28/03/2019 18.30 18.80 18.20 18.60 3,129,700
27/03/2019 18.30 18.40 18.20 18.20 2,346,900
26/03/2019 18.30 18.40 18.10 18.30 3,368,900
25/03/2019 18.30 18.50 18.10 18.30 1,875,200

Remark : Volume from SET main board.