Stock Information

Historical Price

Filter Dates:

From / / To / /

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.