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)
5.70 5.70 5.15 5.55 74,185,300
Previous 4 weeks
(19/09/2019 to 17/10/2019)
5.65 5.95 5.30 5.65 192,953,700
Daily Historical Data
15/11/2019 5.95 6.00 5.75 5.85 7,022,100
14/11/2019 5.95 6.00 5.90 5.95 10,945,000
13/11/2019 5.90 5.95 5.75 5.90 11,619,700
12/11/2019 5.85 5.95 5.80 5.80 2,399,600
11/11/2019 5.95 5.95 5.80 5.85 5,652,800
08/11/2019 5.80 5.95 5.75 5.90 12,305,300
07/11/2019 5.75 5.85 5.70 5.75 6,710,600
06/11/2019 5.65 5.75 5.65 5.70 2,720,500
05/11/2019 5.65 5.75 5.60 5.70 4,682,000
04/11/2019 5.60 5.75 5.60 5.65 4,331,300
01/11/2019 5.55 5.55 5.40 5.55 3,476,400
31/10/2019 5.45 5.55 5.40 5.50 4,221,300
30/10/2019 5.35 5.50 5.35 5.40 6,435,000
29/10/2019 5.35 5.55 5.30 5.40 8,189,400
28/10/2019 5.20 5.35 5.15 5.25 7,604,800
25/10/2019 5.40 5.45 5.20 5.25 9,184,200
24/10/2019 5.35 5.55 5.35 5.45 7,277,200
22/10/2019 5.45 5.50 5.30 5.30 13,646,000
21/10/2019 5.55 5.55 5.45 5.45 3,870,700
18/10/2019 5.70 5.70 5.45 5.60 10,280,300
17/10/2019 5.70 5.70 5.60 5.65 3,566,000
16/10/2019 5.75 5.80 5.60 5.70 11,688,400
15/10/2019 5.75 5.80 5.65 5.70 2,907,700
11/10/2019 5.75 5.80 5.65 5.75 7,196,200
10/10/2019 5.80 5.80 5.70 5.75 5,281,100
09/10/2019 5.70 5.80 5.70 5.75 4,879,100
08/10/2019 5.65 5.70 5.60 5.65 4,911,600
07/10/2019 5.65 5.75 5.60 5.65 6,429,200
04/10/2019 5.70 5.70 5.60 5.65 2,866,700
03/10/2019 5.60 5.70 5.55 5.65 7,188,600
02/10/2019 5.75 5.80 5.60 5.65 7,866,700
01/10/2019 5.85 5.95 5.80 5.80 10,783,300
30/09/2019 5.85 5.90 5.75 5.85 9,014,000
27/09/2019 5.90 5.95 5.80 5.85 7,230,700
26/09/2019 5.80 5.95 5.80 5.85 15,678,400
25/09/2019 5.70 5.85 5.65 5.75 8,022,300
24/09/2019 5.75 5.80 5.65 5.70 12,695,100
23/09/2019 5.60 5.80 5.60 5.70 13,825,400
20/09/2019 5.50 5.65 5.45 5.55 12,420,000
19/09/2019 5.65 5.65 5.30 5.50 38,503,200
18/09/2019 5.75 5.75 5.55 5.65 13,291,500
17/09/2019 5.85 5.90 5.60 5.70 20,304,900
16/09/2019 5.80 5.95 5.70 5.90 13,698,400
13/09/2019 5.90 6.00 5.85 5.90 9,003,000
12/09/2019 6.05 6.10 5.80 5.85 32,227,500
11/09/2019 6.20 6.25 5.95 6.05 13,679,800
10/09/2019 6.30 6.40 6.10 6.20 7,898,900
09/09/2019 6.20 6.30 6.10 6.25 11,784,800
06/09/2019 6.35 6.35 6.10 6.20 6,339,800
05/09/2019 6.45 6.45 6.25 6.35 11,125,600
04/09/2019 6.25 6.45 6.20 6.40 29,087,700
03/09/2019 6.10 6.20 6.00 6.10 20,576,100
02/09/2019 5.80 6.10 5.80 6.05 19,039,100
30/08/2019 5.90 5.95 5.75 5.85 9,766,100
29/08/2019 5.70 5.95 5.70 5.95 22,939,500
28/08/2019 5.45 5.75 5.45 5.60 19,394,800
27/08/2019 5.50 5.65 5.40 5.40 18,692,400
26/08/2019 5.50 5.55 5.25 5.45 16,230,900
23/08/2019 5.65 5.80 5.65 5.70 4,498,900
22/08/2019 5.75 5.80 5.60 5.70 8,633,600
Remark : Volume from SET main board.