Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Sep 11, 2019 to Dec 06, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/11/2019 to 21/11/2019)
17.60 17.80 16.30 16.50 44,853,800
Previous 4 weeks
(09/10/2019 to 07/11/2019)
18.20 18.30 15.80 17.60 134,654,700
Daily Historical Data
06/12/2019 17.10 17.30 16.90 17.10 7,143,000
04/12/2019 17.20 17.40 17.10 17.10 3,109,200
03/12/2019 17.20 17.40 17.10 17.20 1,803,300
02/12/2019 17.40 17.40 17.00 17.20 4,462,600
29/11/2019 17.40 17.50 17.20 17.40 3,023,300
28/11/2019 17.60 17.70 17.20 17.40 4,533,000
27/11/2019 17.80 17.90 17.20 17.60 12,309,600
26/11/2019 17.40 17.80 17.30 17.80 21,047,500
25/11/2019 16.90 17.30 16.90 17.10 3,969,500
22/11/2019 16.70 16.80 16.40 16.70 3,199,500
21/11/2019 16.80 16.90 16.30 16.50 7,232,900
20/11/2019 17.30 17.40 16.80 16.80 5,823,400
19/11/2019 17.40 17.40 17.20 17.30 1,997,500
18/11/2019 17.50 17.60 17.30 17.50 2,353,000
15/11/2019 17.60 17.70 17.40 17.50 4,988,600
14/11/2019 17.40 17.60 17.20 17.40 3,985,200
13/11/2019 17.60 17.60 17.10 17.10 5,251,500
12/11/2019 17.30 17.50 17.30 17.50 2,383,200
11/11/2019 17.60 17.60 17.30 17.40 2,917,100
08/11/2019 17.60 17.80 17.40 17.60 7,921,400
07/11/2019 17.20 17.80 17.20 17.60 7,486,700
06/11/2019 16.90 17.30 16.80 17.20 5,786,400
05/11/2019 16.40 17.10 16.30 16.90 12,300,200
04/11/2019 16.20 16.40 16.00 16.30 8,039,700
01/11/2019 16.30 16.30 15.80 15.90 5,481,800
31/10/2019 16.30 16.40 16.00 16.20 6,237,100
30/10/2019 16.30 16.40 15.80 16.10 12,950,600
29/10/2019 17.00 17.30 16.20 16.30 11,232,600
28/10/2019 17.10 17.10 16.80 16.90 2,978,400
25/10/2019 17.60 17.70 16.90 17.00 6,898,500
24/10/2019 17.70 18.10 17.60 17.70 6,658,000
22/10/2019 17.50 17.90 17.50 17.60 5,451,200
21/10/2019 17.20 17.70 17.10 17.30 4,716,600
18/10/2019 17.60 17.70 16.90 17.10 11,281,000
17/10/2019 17.90 18.00 17.60 17.60 4,643,500
16/10/2019 17.60 18.00 17.60 17.80 4,929,200
15/10/2019 18.00 18.10 17.40 17.40 9,806,500
11/10/2019 18.10 18.20 18.00 18.10 1,026,000
10/10/2019 18.20 18.20 17.90 18.00 4,630,600
09/10/2019 18.20 18.30 18.00 18.20 2,120,100
08/10/2019 18.10 18.40 18.00 18.30 3,752,300
07/10/2019 17.90 18.10 17.90 18.00 2,113,100
04/10/2019 18.00 18.10 17.80 17.80 3,642,800
03/10/2019 18.00 18.10 17.80 17.90 3,630,200
02/10/2019 17.90 18.10 17.90 18.00 2,084,500
01/10/2019 18.00 18.10 17.90 18.00 1,853,300
30/09/2019 18.50 18.50 17.80 18.00 8,378,400
27/09/2019 18.50 18.70 18.40 18.50 3,120,200
26/09/2019 18.70 18.70 18.40 18.50 4,537,800
25/09/2019 17.90 18.70 17.90 18.60 10,935,900
24/09/2019 17.70 18.20 17.70 17.90 7,821,600
23/09/2019 17.90 17.90 17.60 17.70 5,375,700
20/09/2019 17.90 18.30 17.80 17.90 5,466,200
19/09/2019 18.20 18.20 17.80 17.90 4,933,300
18/09/2019 18.30 18.40 18.00 18.10 7,298,300
17/09/2019 18.80 18.90 18.20 18.30 11,498,000
16/09/2019 18.80 18.90 18.60 18.60 5,967,000
13/09/2019 18.30 18.70 18.30 18.60 6,051,400
12/09/2019 18.60 18.80 18.30 18.30 8,015,400
11/09/2019 18.80 18.90 18.40 18.50 9,697,000

Remark : Volume from SET main board.