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.