Filter Dates:
From / / To / /

Historical price from Dec 20, 2018 to Mar 18, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/02/2019 to 04/03/2019)
7.45 7.60 7.25 7.25 74,332,900
Previous 4 weeks
(21/01/2019 to 15/02/2019)
6.60 7.80 6.60 7.35 192,026,100
Daily Historical Data
18/03/2019 7.15 7.25 7.10 7.15 4,066,500
15/03/2019 7.30 7.35 7.10 7.15 4,390,700
14/03/2019 7.30 7.35 7.25 7.30 3,817,700
13/03/2019 7.30 7.40 7.20 7.30 6,870,100
12/03/2019 7.35 7.35 7.20 7.30 2,468,300
11/03/2019 7.35 7.40 7.20 7.35 3,839,400
08/03/2019 7.35 7.50 7.30 7.35 6,434,400
07/03/2019 7.30 7.40 7.25 7.35 1,937,100
06/03/2019 7.25 7.45 7.25 7.25 8,310,500
05/03/2019 7.25 7.25 7.15 7.25 5,842,300
04/03/2019 7.30 7.30 7.25 7.25 1,934,100
01/03/2019 7.40 7.40 7.25 7.30 8,022,700
28/02/2019 7.35 7.50 7.30 7.40 14,904,300
27/02/2019 7.40 7.50 7.30 7.35 14,365,600
26/02/2019 7.50 7.60 7.35 7.40 5,476,100
25/02/2019 7.55 7.60 7.45 7.50 6,688,600
22/02/2019 7.25 7.50 7.25 7.45 7,802,800
21/02/2019 7.30 7.40 7.25 7.30 5,867,800
20/02/2019 7.30 7.40 7.25 7.30 4,282,800
18/02/2019 7.45 7.45 7.25 7.25 4,988,100
15/02/2019 7.60 7.60 7.35 7.35 11,218,800
14/02/2019 7.70 7.80 7.60 7.65 11,612,500
13/02/2019 7.40 7.65 7.40 7.65 12,711,200
12/02/2019 7.35 7.45 7.30 7.45 10,738,700
11/02/2019 7.55 7.55 7.25 7.35 11,733,500
08/02/2019 7.45 7.60 7.40 7.55 9,032,000
07/02/2019 7.60 7.65 7.45 7.55 7,805,600
06/02/2019 7.60 7.65 7.50 7.60 8,031,200
05/02/2019 7.60 7.65 7.45 7.60 6,585,300
04/02/2019 7.45 7.65 7.45 7.60 14,561,700
01/02/2019 7.25 7.55 7.25 7.45 18,666,200
31/01/2019 7.25 7.35 7.20 7.25 9,282,000
30/01/2019 7.25 7.35 7.05 7.15 14,763,700
29/01/2019 7.25 7.25 7.15 7.25 5,424,000
28/01/2019 7.20 7.25 7.10 7.20 7,809,000
25/01/2019 7.00 7.20 6.95 7.20 7,181,700
24/01/2019 7.00 7.00 6.90 7.00 9,689,000
23/01/2019 6.85 7.00 6.85 7.00 6,509,700
22/01/2019 6.70 6.90 6.60 6.90 7,491,200
21/01/2019 6.60 6.70 6.60 6.60 1,179,100
18/01/2019 6.80 6.80 6.55 6.55 3,596,100
17/01/2019 6.75 6.85 6.75 6.80 2,230,700
16/01/2019 6.70 6.85 6.70 6.75 2,854,700
15/01/2019 6.75 6.85 6.65 6.70 2,235,400
14/01/2019 6.75 6.80 6.60 6.70 4,016,200
11/01/2019 6.90 6.95 6.75 6.75 4,133,100
10/01/2019 6.80 6.90 6.80 6.90 2,097,100
09/01/2019 6.90 6.95 6.80 6.85 5,120,400
08/01/2019 6.70 6.90 6.65 6.80 3,500,000
07/01/2019 6.45 6.85 6.45 6.70 8,377,100
04/01/2019 6.45 6.50 6.35 6.40 3,026,300
03/01/2019 6.55 6.60 6.40 6.45 6,614,900
02/01/2019 6.35 6.55 6.30 6.45 5,474,500
28/12/2018 6.25 6.35 6.10 6.30 2,351,500
27/12/2018 6.40 6.45 6.25 6.30 4,393,400
26/12/2018 6.20 6.30 6.15 6.25 1,368,300
25/12/2018 6.35 6.35 6.15 6.20 3,519,600
24/12/2018 6.25 6.50 6.20 6.45 7,138,000
21/12/2018 6.15 6.35 6.10 6.25 5,983,900
20/12/2018 6.20 6.25 6.15 6.15 7,912,300
Remark : Volume from SET main board.