En
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 17, 2019 to Apr 12, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/03/2019 to 28/03/2019)
69.00 69.25 66.75 67.75 185,822,300
Previous 4 weeks
(14/02/2019 to 14/03/2019)
69.00 69.50 66.00 69.00 403,500,600
Daily Historical Data
12/04/2019 68.25 68.50 67.75 68.25 13,816,300
11/04/2019 68.50 68.50 68.00 68.00 8,495,400
10/04/2019 68.00 68.50 67.75 68.25 16,305,500
09/04/2019 67.25 68.25 67.25 68.00 17,679,900
05/04/2019 67.25 67.75 67.00 67.25 8,153,900
04/04/2019 67.50 67.75 67.00 67.25 11,838,600
03/04/2019 67.75 68.00 67.25 67.50 13,177,000
02/04/2019 67.50 68.00 67.25 67.50 17,979,100
01/04/2019 68.25 68.25 67.25 67.25 15,614,000
29/03/2019 68.00 68.25 67.50 68.00 14,567,500
28/03/2019 67.50 68.25 67.25 67.75 18,095,600
27/03/2019 68.00 68.00 67.25 67.50 15,359,800
26/03/2019 67.50 67.75 67.25 67.75 18,307,500
25/03/2019 67.75 68.00 67.00 67.75 21,995,900
22/03/2019 67.75 68.50 67.75 68.25 17,857,800
21/03/2019 67.75 68.25 67.50 67.75 12,581,200
20/03/2019 67.75 68.25 67.50 67.50 13,943,100
19/03/2019 67.00 68.50 67.00 67.75 19,145,000
18/03/2019 67.75 68.00 66.75 67.00 25,103,700
15/03/2019 69.00 69.25 68.00 68.00 23,432,700
14/03/2019 69.00 69.25 68.50 69.00 18,796,100
13/03/2019 67.25 68.75 67.00 68.75 27,688,300
12/03/2019 67.75 68.00 67.00 67.00 10,680,500
11/03/2019 67.75 68.00 67.25 67.75 12,831,500
08/03/2019 67.75 68.25 67.25 67.75 10,710,200
07/03/2019 67.50 68.00 67.25 67.75 12,072,400
06/03/2019 67.75 68.25 67.25 67.75 24,975,000
05/03/2019 66.75 67.75 66.00 67.25 24,827,700
04/03/2019 67.50 67.75 66.50 66.75 25,415,200
01/03/2019 67.75 68.25 67.25 67.50 14,089,000
28/02/2019 68.50 68.50 67.25 67.50 38,502,600
27/02/2019 68.75 69.00 68.50 68.75 12,274,100
26/02/2019 68.75 69.25 68.50 69.00 17,087,500
25/02/2019 69.00 69.50 68.50 69.00 20,400,000
22/02/2019 68.25 69.50 68.25 68.75 25,714,300
21/02/2019 68.75 69.00 68.25 68.50 16,464,400
20/02/2019 67.75 68.75 67.25 68.50 28,011,300
18/02/2019 67.50 67.75 67.00 67.00 19,685,600
15/02/2019 68.50 68.50 67.00 67.25 34,020,200
14/02/2019 69.00 69.25 68.50 68.75 9,254,700
13/02/2019 68.50 69.25 68.25 69.00 15,436,900
12/02/2019 67.75 68.50 67.50 68.00 19,992,500
11/02/2019 68.50 68.75 68.00 68.00 15,419,700
08/02/2019 68.75 69.25 68.00 69.00 34,891,400
07/02/2019 69.75 70.25 68.75 69.00 22,696,500
06/02/2019 70.00 70.50 69.50 69.50 17,886,800
05/02/2019 69.00 70.00 69.00 70.00 10,037,700
04/02/2019 69.75 70.00 69.00 69.25 12,622,500
01/02/2019 69.00 70.00 68.75 69.75 24,703,000
31/01/2019 70.00 70.00 68.75 69.00 30,244,500
30/01/2019 69.25 69.75 68.75 69.75 20,005,300
29/01/2019 68.50 69.00 68.25 68.75 14,596,600
28/01/2019 68.75 69.25 68.50 68.50 20,607,600
25/01/2019 68.25 68.75 68.00 68.50 12,127,200
24/01/2019 69.25 69.75 67.75 68.25 37,019,300
23/01/2019 68.50 69.75 68.25 69.25 43,969,700
22/01/2019 68.50 68.75 68.25 68.50 17,083,200
21/01/2019 68.75 69.00 68.25 68.50 12,596,500
18/01/2019 68.00 68.50 67.50 68.50 16,147,400
17/01/2019 68.25 69.00 67.75 67.75 35,445,200
Remark : Volume from SET main board.