Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 25, 2019 to Feb 21, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2020 to 06/02/2020)
71.00 73.50 67.25 73.00 498,659,600
Previous 4 weeks
(25/12/2019 to 23/01/2020)
73.25 76.75 70.75 71.25 417,828,200
Daily Historical Data
21/02/2020 64.00 65.50 63.75 65.25 50,594,600
20/02/2020 63.75 65.00 62.25 64.50 184,600,300
19/02/2020 69.25 69.75 67.75 67.75 63,493,300
18/02/2020 69.25 69.75 69.00 69.25 38,447,400
17/02/2020 70.25 70.75 69.25 70.00 24,478,600
14/02/2020 70.50 70.75 70.00 70.00 17,041,900
13/02/2020 71.00 71.00 70.25 70.50 18,113,200
12/02/2020 70.75 71.25 70.50 70.75 20,896,400
11/02/2020 71.25 71.75 70.25 70.50 28,902,400
07/02/2020 72.50 72.75 71.00 71.50 32,966,400
06/02/2020 73.50 73.50 72.50 73.00 27,948,100
05/02/2020 71.00 73.25 70.50 73.00 45,555,300
04/02/2020 70.00 71.75 69.75 70.75 42,736,100
03/02/2020 69.75 71.25 69.75 70.25 36,925,300
31/01/2020 71.50 71.50 70.25 70.50 42,526,500
30/01/2020 69.00 70.00 68.75 69.50 32,592,900
29/01/2020 68.50 70.25 68.25 69.50 66,506,800
28/01/2020 68.00 68.75 67.75 68.00 87,751,400
27/01/2020 67.50 69.25 67.25 68.75 98,120,100
24/01/2020 71.00 72.00 71.00 71.50 17,997,100
23/01/2020 70.75 72.00 70.75 71.25 25,763,400
22/01/2020 71.50 71.75 70.75 71.00 51,754,100
21/01/2020 72.00 72.00 71.00 72.00 59,497,200
20/01/2020 75.25 75.50 74.00 74.25 14,928,900
17/01/2020 74.75 75.25 74.50 75.00 8,544,300
16/01/2020 74.75 75.25 74.50 75.00 6,227,000
15/01/2020 75.25 75.50 74.50 74.75 12,519,900
14/01/2020 76.25 76.75 75.00 75.50 31,872,700
13/01/2020 74.25 75.00 74.00 74.75 14,862,400
10/01/2020 74.25 74.75 73.75 74.00 7,232,600
09/01/2020 74.00 74.50 73.75 74.25 18,048,300
08/01/2020 72.25 73.00 72.00 73.00 21,980,500
07/01/2020 73.00 73.75 72.75 73.75 14,769,400
06/01/2020 73.00 73.25 71.75 72.25 41,290,900
03/01/2020 74.75 74.75 73.75 74.00 22,661,500
02/01/2020 74.50 75.50 74.25 75.25 11,500,200
30/12/2019 74.75 74.75 74.25 74.25 9,372,600
27/12/2019 75.25 75.25 73.75 74.25 22,607,400
26/12/2019 73.75 75.00 73.75 74.75 15,169,700
25/12/2019 73.25 74.00 73.00 74.00 7,225,200
24/12/2019 74.50 74.50 73.25 73.25 35,224,900
23/12/2019 75.00 75.50 75.00 75.00 9,969,500
20/12/2019 74.75 75.50 74.50 75.25 15,689,100
19/12/2019 74.25 75.50 74.00 75.00 18,416,000
18/12/2019 73.75 75.25 73.75 75.00 18,556,500
17/12/2019 74.00 74.50 73.25 73.75 25,186,600
16/12/2019 75.00 75.25 74.00 74.25 16,472,500
13/12/2019 76.25 76.50 75.25 75.50 14,829,400
12/12/2019 75.25 76.00 74.50 75.50 28,637,500
11/12/2019 73.50 74.75 73.25 74.50 25,949,100
09/12/2019 73.25 73.50 72.50 73.00 41,112,600
06/12/2019 75.50 76.00 75.00 75.25 27,212,300
04/12/2019 74.00 75.00 73.50 74.75 23,514,700
03/12/2019 74.75 75.75 74.00 74.25 42,865,500
02/12/2019 75.50 75.50 74.00 74.75 44,998,000
29/11/2019 75.00 75.50 74.75 75.50 47,477,400
28/11/2019 77.50 77.50 75.50 75.50 65,932,300
27/11/2019 78.75 78.75 77.75 78.25 29,480,100
26/11/2019 80.50 80.50 78.25 79.25 42,820,000
25/11/2019 80.00 80.50 79.75 80.50 11,687,500
Remark : Volume from SET main board.