Filter Dates:
From / / To / /

Historical price from Sep 17, 2019 to Dec 13, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/11/2019 to 27/11/2019)
5.95 6.50 5.75 6.35 106,603,100
Previous 4 weeks
(16/10/2019 to 13/11/2019)
5.75 5.95 5.15 5.90 139,861,500
Daily Historical Data
13/12/2019 6.20 6.30 6.10 6.15 5,837,300
12/12/2019 6.05 6.25 6.05 6.20 9,193,000
11/12/2019 6.00 6.10 6.00 6.05 6,428,400
09/12/2019 6.15 6.20 6.00 6.05 7,169,100
06/12/2019 6.15 6.25 6.15 6.25 3,971,400
04/12/2019 6.15 6.20 6.10 6.15 2,281,200
03/12/2019 6.20 6.30 6.10 6.20 5,399,500
02/12/2019 6.40 6.40 6.20 6.30 6,678,400
29/11/2019 6.25 6.45 6.20 6.40 7,185,400
28/11/2019 6.35 6.35 6.20 6.25 2,870,500
27/11/2019 6.45 6.50 6.30 6.35 4,174,600
26/11/2019 6.45 6.50 6.40 6.50 7,500,400
25/11/2019 6.35 6.50 6.30 6.40 17,629,300
22/11/2019 6.35 6.40 6.25 6.30 5,812,400
21/11/2019 6.15 6.40 6.15 6.35 16,020,100
20/11/2019 6.25 6.25 6.15 6.20 4,302,500
19/11/2019 6.20 6.30 6.15 6.30 16,512,600
18/11/2019 5.95 6.15 5.90 6.10 16,684,100
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
Remark : Volume from SET main board.