En
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 19, 2018 to Mar 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/02/2019 to 01/03/2019)
68.50 69.50 67.00 67.50 226,249,000
Previous 4 weeks
(18/01/2019 to 14/02/2019)
68.00 70.50 67.50 68.75 407,339,000
Daily Historical Data
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
16/01/2019 66.75 68.25 66.25 67.75 30,224,000
15/01/2019 68.25 68.50 66.25 66.50 36,927,400
14/01/2019 68.50 69.25 67.75 68.25 32,633,000
11/01/2019 66.25 68.75 66.25 68.50 58,713,700
10/01/2019 65.75 66.25 65.50 66.00 41,617,000
09/01/2019 65.50 66.00 65.50 66.00 33,902,300
08/01/2019 64.50 65.25 64.25 64.75 21,696,800
07/01/2019 64.50 65.00 63.75 64.25 23,352,600
04/01/2019 63.50 64.50 63.25 64.50 13,012,700
03/01/2019 64.75 64.75 63.00 63.50 17,587,200
02/01/2019 64.75 64.75 64.25 64.25 10,022,000
28/12/2018 63.25 64.25 63.25 64.25 13,762,400
27/12/2018 64.75 65.00 63.00 63.25 23,784,700
26/12/2018 62.75 64.00 62.75 64.00 12,024,100
25/12/2018 64.00 64.25 62.50 62.75 20,588,900
24/12/2018 64.25 65.75 64.25 65.00 23,454,000
21/12/2018 63.75 65.25 63.75 64.50 23,184,100
20/12/2018 63.25 64.50 63.25 64.50 15,332,500
19/12/2018 62.75 64.00 62.25 63.75 22,566,400
Remark : Volume from SET main board.