Filter Dates:
From / / To / /

Historical price from Feb 22, 2019 to May 24, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
6.90 7.10 6.80 6.85 60,678,000
Previous 4 weeks
(22/03/2019 to 23/04/2019)
7.20 7.25 6.75 6.85 124,546,200
Daily Historical Data
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
17/04/2019 6.80 6.95 6.80 6.90 3,237,400
12/04/2019 6.80 6.85 6.75 6.80 6,799,700
11/04/2019 6.90 6.90 6.75 6.80 9,189,300
10/04/2019 6.95 7.00 6.80 6.90 11,385,900
09/04/2019 7.00 7.10 6.95 6.95 10,725,800
05/04/2019 7.10 7.10 6.95 7.00 4,984,800
04/04/2019 7.10 7.15 7.05 7.05 796,700
03/04/2019 7.10 7.20 7.10 7.10 9,844,800
02/04/2019 7.10 7.15 7.05 7.10 4,293,000
01/04/2019 7.10 7.15 7.05 7.05 4,346,100
29/03/2019 7.05 7.15 7.00 7.05 6,900,600
28/03/2019 7.15 7.15 6.95 7.05 8,707,500
27/03/2019 7.10 7.15 7.10 7.10 988,300
26/03/2019 7.10 7.20 7.10 7.10 1,382,900
25/03/2019 7.10 7.20 7.00 7.10 5,385,100
22/03/2019 7.20 7.25 7.15 7.15 5,735,200
21/03/2019 7.20 7.30 7.15 7.20 2,455,100
20/03/2019 7.20 7.30 7.15 7.20 2,398,700
19/03/2019 7.15 7.35 7.15 7.20 3,048,500
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
Remark : Volume from SET main board.