Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Jul 18, 2019 to Oct 11, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/09/2019 to 27/09/2019)
18.80 18.90 17.60 18.50 66,954,000
Previous 4 weeks
(19/08/2019 to 13/09/2019)
20.60 20.90 18.30 18.60 152,158,000
Daily Historical Data
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
10/09/2019 18.80 19.00 18.60 18.70 7,788,800
09/09/2019 19.40 19.50 18.60 18.90 12,176,400
06/09/2019 19.50 19.70 19.40 19.40 4,763,000
05/09/2019 19.60 19.80 19.40 19.50 3,787,200
04/09/2019 19.50 19.50 19.20 19.40 3,836,000
03/09/2019 19.40 19.70 19.30 19.40 3,254,400
02/09/2019 19.60 19.70 19.30 19.50 6,142,700
30/08/2019 19.30 19.80 19.30 19.70 9,710,900
29/08/2019 19.00 19.30 19.00 19.20 5,219,200
28/08/2019 18.90 19.40 18.90 19.10 6,396,600
27/08/2019 18.90 19.40 18.90 18.90 12,261,400
26/08/2019 19.40 19.70 19.20 19.50 20,490,600
23/08/2019 20.30 20.50 20.20 20.20 6,369,000
22/08/2019 20.40 20.50 20.20 20.20 4,916,000
21/08/2019 20.40 20.60 20.40 20.50 4,896,200
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

Remark : Volume from SET main board.