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.