Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 22, 2019 to Nov 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/10/2019 to 01/11/2019)
90.00 90.25 90.00 90.00 3,238,400
Previous 4 weeks
(19/09/2019 to 17/10/2019)
89.75 90.25 89.75 90.00 13,883,300
Daily Historical Data
15/11/2019 90.25 90.25 90.25 90.25 35,300
14/11/2019 90.00 90.25 90.00 90.25 96,200
13/11/2019 90.25 90.25 90.00 90.25 10,400
12/11/2019 90.25 90.25 90.00 90.25 211,500
11/11/2019 90.25 90.25 90.00 90.25 181,100
08/11/2019 90.00 90.25 90.00 90.25 1,232,600
07/11/2019 90.00 90.00 90.00 90.00 15,000
06/11/2019 90.00 90.25 90.00 90.00 2,542,700
05/11/2019 90.00 90.25 90.00 90.00 127,900
04/11/2019 90.00 90.25 90.00 90.00 112,600
01/11/2019 90.00 90.00 90.00 90.00 32,900
31/10/2019 90.00 90.00 90.00 90.00 85,200
30/10/2019 90.00 90.25 90.00 90.00 38,700
29/10/2019 90.00 90.00 90.00 90.00 194,700
28/10/2019 90.00 90.00 90.00 90.00 361,800
25/10/2019 90.00 90.00 90.00 90.00 81,900
24/10/2019 90.00 90.25 90.00 90.00 82,700
22/10/2019 90.25 90.25 90.00 90.00 2,076,600
21/10/2019 90.00 90.25 90.00 90.25 35,700
18/10/2019 90.00 90.00 90.00 90.00 248,200
17/10/2019 90.00 90.00 90.00 90.00 219,400
16/10/2019 90.00 90.25 90.00 90.25 157,300
15/10/2019 90.00 90.00 90.00 90.00 54,000
11/10/2019 90.00 90.00 90.00 90.00 29,000
10/10/2019 90.00 90.00 90.00 90.00 49,300
09/10/2019 90.00 90.00 90.00 90.00 146,300
08/10/2019 90.00 90.00 90.00 90.00 12,800
07/10/2019 90.00 90.25 90.00 90.25 67,400
04/10/2019 90.00 90.00 90.00 90.00 226,100
03/10/2019 90.00 90.25 90.00 90.25 48,700
02/10/2019 90.00 90.00 90.00 90.00 405,000
01/10/2019 90.00 90.25 90.00 90.00 858,000
30/09/2019 90.00 90.00 90.00 90.00 105,400
27/09/2019 90.00 90.00 90.00 90.00 1,384,300
26/09/2019 90.00 90.25 90.00 90.00 188,500
25/09/2019 90.00 90.00 89.75 90.00 2,157,800
24/09/2019 89.75 90.25 89.75 90.00 7,051,200
23/09/2019 89.75 89.75 89.75 89.75 51,400
20/09/2019 89.75 90.00 89.75 89.75 520,800
19/09/2019 89.75 89.75 89.75 89.75 150,600
18/09/2019 89.75 90.00 89.75 89.75 5,200
17/09/2019 89.75 90.00 89.75 89.75 70,300
16/09/2019 90.00 90.00 89.75 89.75 80,700
13/09/2019 90.00 90.00 89.75 89.75 34,000
12/09/2019 89.75 90.00 89.75 89.75 107,700
11/09/2019 89.75 90.00 89.75 89.75 40,600
10/09/2019 89.75 90.00 89.75 89.75 42,400
09/09/2019 89.75 90.00 89.75 89.75 23,900
06/09/2019 90.00 90.00 89.75 89.75 523,700
05/09/2019 90.00 90.00 89.75 89.75 31,000
04/09/2019 89.75 90.00 89.75 89.75 97,500
03/09/2019 89.75 90.00 89.75 89.75 66,500
02/09/2019 89.75 90.00 89.75 90.00 1,109,800
30/08/2019 89.50 89.75 89.50 89.75 1,224,500
29/08/2019 89.50 89.75 89.50 89.50 8,600
28/08/2019 89.50 89.50 89.50 89.50 160,700
27/08/2019 89.50 89.75 89.50 89.50 29,900
26/08/2019 89.50 89.75 89.50 89.75 38,200
23/08/2019 89.50 89.75 89.50 89.50 29,500
22/08/2019 89.50 89.75 89.50 89.50 82,700
Remark : Volume from SET main board.