Filter Dates:
From / / To / /

Historical price from Apr 18, 2019 to Jul 17, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/06/2019 to 02/07/2019)
6.55 6.75 6.20 6.30 101,327,000
Previous 4 weeks
(21/05/2019 to 18/06/2019)
6.40 6.70 6.25 6.50 90,994,500
Daily Historical Data
17/07/2019 6.40 6.45 6.30 6.35 5,816,700
15/07/2019 6.40 6.50 6.30 6.35 3,928,400
12/07/2019 6.45 6.60 6.40 6.40 10,038,600
11/07/2019 6.30 6.45 6.30 6.40 7,627,900
10/07/2019 6.30 6.35 6.25 6.30 2,323,700
09/07/2019 6.40 6.40 6.25 6.30 5,337,900
08/07/2019 6.35 6.40 6.30 6.35 6,678,500
05/07/2019 6.30 6.40 6.25 6.35 4,582,000
04/07/2019 6.40 6.45 6.25 6.30 10,416,500
03/07/2019 6.35 6.50 6.30 6.40 22,781,700
02/07/2019 6.25 6.35 6.20 6.30 13,475,900
01/07/2019 6.30 6.30 6.20 6.25 13,624,000
28/06/2019 6.35 6.40 6.25 6.30 13,129,700
27/06/2019 6.35 6.45 6.30 6.35 14,044,100
26/06/2019 6.40 6.45 6.30 6.40 8,463,200
25/06/2019 6.55 6.55 6.30 6.45 9,184,100
24/06/2019 6.55 6.60 6.50 6.50 5,028,700
21/06/2019 6.60 6.60 6.45 6.50 6,473,100
20/06/2019 6.60 6.65 6.60 6.60 2,770,100
19/06/2019 6.55 6.75 6.50 6.60 15,134,100
18/06/2019 6.50 6.55 6.45 6.50 3,229,600
17/06/2019 6.50 6.60 6.45 6.50 2,889,900
14/06/2019 6.60 6.65 6.45 6.50 8,826,100
13/06/2019 6.65 6.70 6.60 6.65 2,935,500
12/06/2019 6.65 6.70 6.65 6.65 2,011,600
11/06/2019 6.60 6.70 6.60 6.65 5,630,700
10/06/2019 6.60 6.70 6.60 6.60 4,865,000
07/06/2019 6.60 6.70 6.55 6.60 5,056,400
06/06/2019 6.55 6.65 6.55 6.60 3,481,900
05/06/2019 6.55 6.65 6.50 6.55 7,600,300
04/06/2019 6.55 6.60 6.50 6.55 7,517,700
31/05/2019 6.55 6.60 6.45 6.55 1,536,900
30/05/2019 6.50 6.65 6.50 6.55 5,610,800
29/05/2019 6.50 6.60 6.45 6.50 3,898,500
28/05/2019 6.50 6.60 6.50 6.55 5,071,100
27/05/2019 6.45 6.55 6.45 6.45 1,796,800
24/05/2019 6.45 6.55 6.40 6.45 3,930,500
23/05/2019 6.40 6.60 6.40 6.40 5,577,600
22/05/2019 6.35 6.50 6.35 6.40 4,713,600
21/05/2019 6.40 6.40 6.25 6.30 4,814,000
17/05/2019 6.50 6.60 6.35 6.45 10,811,800
16/05/2019 6.60 6.65 6.45 6.55 6,945,700
15/05/2019 6.55 6.60 6.50 6.60 8,476,100
14/05/2019 6.75 6.80 6.55 6.60 13,360,400
13/05/2019 6.80 6.90 6.75 6.80 2,191,000
10/05/2019 6.80 6.85 6.70 6.80 6,464,200
09/05/2019 6.85 6.95 6.80 6.85 2,713,100
08/05/2019 6.90 6.95 6.80 6.85 7,421,800
07/05/2019 6.95 6.95 6.85 6.95 4,895,700
03/05/2019 7.10 7.10 6.95 6.95 4,371,700
02/05/2019 6.90 7.10 6.90 7.00 9,149,500
30/04/2019 6.90 6.95 6.80 6.95 7,018,000
29/04/2019 6.90 6.90 6.80 6.90 2,952,000
26/04/2019 6.90 6.95 6.85 6.90 2,807,500
25/04/2019 6.90 6.95 6.85 6.85 4,530,000
24/04/2019 6.90 7.05 6.85 6.85 14,818,700
23/04/2019 6.95 6.95 6.80 6.85 8,614,900
22/04/2019 7.05 7.10 6.90 6.90 11,019,400
19/04/2019 7.00 7.00 6.90 7.00 2,510,800
18/04/2019 6.90 7.00 6.85 7.00 7,698,000
Remark : Volume from SET main board.