Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 23, 2019 to Apr 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2019 to 03/04/2019)
18.40 19.70 18.10 19.20 48,939,200
Previous 4 weeks
(21/02/2019 to 20/03/2019)
19.50 20.20 18.20 18.40 79,730,700
Daily Historical Data
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
22/03/2019 18.30 18.60 18.20 18.40 1,898,100
21/03/2019 18.40 18.60 18.20 18.30 7,206,300
20/03/2019 18.50 18.70 18.40 18.40 2,891,800
19/03/2019 18.30 18.60 18.30 18.50 3,306,500
18/03/2019 18.40 18.70 18.20 18.30 2,919,300
15/03/2019 18.70 18.70 18.40 18.40 3,574,300
14/03/2019 18.60 18.90 18.60 18.70 3,653,400
13/03/2019 18.60 18.80 18.30 18.60 3,328,300
12/03/2019 18.70 18.90 18.50 18.70 5,410,400
11/03/2019 19.30 19.60 19.30 19.30 2,995,500
08/03/2019 19.50 19.50 18.90 19.30 6,894,700
07/03/2019 19.50 19.60 19.40 19.50 2,016,000
06/03/2019 19.70 19.70 19.30 19.50 5,849,100
05/03/2019 19.50 19.90 19.50 19.60 3,115,900
04/03/2019 19.70 20.10 19.50 19.50 3,502,100
01/03/2019 19.60 20.00 19.50 19.70 4,647,300
28/02/2019 20.20 20.20 19.40 19.60 5,748,600
27/02/2019 19.60 20.10 19.50 20.10 6,678,500
26/02/2019 19.70 19.80 19.40 19.50 3,798,800
25/02/2019 19.80 20.00 19.60 19.80 4,143,000
22/02/2019 19.70 19.90 19.60 19.90 3,008,600
21/02/2019 19.50 19.80 19.50 19.70 2,248,600
20/02/2019 19.70 19.80 19.40 19.60 2,972,300
18/02/2019 19.30 19.60 19.20 19.60 3,274,000
15/02/2019 19.50 19.50 19.20 19.30 3,552,700
14/02/2019 19.50 19.50 19.40 19.50 672,100
13/02/2019 19.50 19.70 19.40 19.60 2,460,800
12/02/2019 19.40 19.60 19.30 19.40 2,315,400
11/02/2019 19.50 19.60 19.30 19.40 1,902,100
08/02/2019 19.50 19.80 19.50 19.80 2,996,900
07/02/2019 19.90 20.20 19.70 19.70 2,661,400
06/02/2019 19.90 19.90 19.70 19.90 1,588,300
05/02/2019 19.90 19.90 19.60 19.70 3,214,500
04/02/2019 19.80 20.20 19.70 20.00 3,510,400
01/02/2019 19.30 19.70 19.30 19.60 3,332,100
31/01/2019 19.20 19.50 19.20 19.30 3,691,100
30/01/2019 19.20 19.40 19.10 19.30 4,806,800
29/01/2019 19.50 19.50 19.00 19.20 4,198,400
28/01/2019 19.90 19.90 19.30 19.50 4,298,600
25/01/2019 19.60 19.80 19.40 19.70 2,083,300
24/01/2019 19.60 19.90 19.20 19.50 6,910,100
23/01/2019 19.00 20.00 18.90 19.60 8,920,600

Remark : Volume from SET main board.