Historical Price

 
Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2019 to 03/10/2019)
66.25 67.25 63.25 64.00 32,302,400
Previous 4 weeks
(23/08/2019 to 19/09/2019)
70.25 72.50 66.25 66.25 111,174,700
Daily Historical Data
18/10/2019 66.50 67.75 65.75 67.00 5,220,300
17/10/2019 67.00 67.50 66.00 66.50 3,594,700
16/10/2019 65.50 67.25 65.50 67.00 8,703,000
15/10/2019 64.25 65.50 63.75 65.00 6,613,500
11/10/2019 64.25 64.75 64.00 64.50 4,076,100
10/10/2019 64.50 64.75 63.25 63.75 2,547,000
09/10/2019 64.75 65.00 63.75 64.50 2,234,900
08/10/2019 65.00 65.75 64.75 64.75 2,802,100
07/10/2019 64.00 64.50 63.75 64.50 1,673,700
04/10/2019 64.00 64.25 63.50 64.00 2,089,500
03/10/2019 64.25 64.50 63.25 64.00 4,477,600
02/10/2019 65.00 65.25 64.00 64.50 5,467,700
01/10/2019 66.00 66.25 65.25 65.25 2,303,800
30/09/2019 66.25 66.50 66.00 66.00 1,769,200
27/09/2019 66.50 66.75 66.00 66.50 1,931,000
26/09/2019 65.75 66.75 65.50 66.75 4,464,400
25/09/2019 65.25 65.75 65.25 65.50 2,197,200
24/09/2019 65.25 66.00 65.00 65.50 2,649,100
23/09/2019 66.25 66.50 65.50 65.50 3,373,400
20/09/2019 66.25 67.25 66.25 66.50 3,669,000
19/09/2019 67.00 67.25 66.25 66.25 2,408,300
18/09/2019 67.00 67.25 66.50 67.00 2,722,400
17/09/2019 67.00 67.25 66.50 66.75 2,992,500
16/09/2019 67.25 67.50 67.00 67.00 1,254,400
13/09/2019 67.00 67.50 67.00 67.00 3,117,400
12/09/2019 67.50 68.00 67.00 67.00 3,225,600
11/09/2019 67.50 68.00 66.50 67.75 8,518,900
10/09/2019 68.00 68.50 67.50 67.50 4,682,200
09/09/2019 66.75 67.75 66.75 67.75 5,960,800
06/09/2019 68.50 68.50 66.50 66.75 23,215,100
05/09/2019 70.00 70.25 68.50 69.00 7,871,600
04/09/2019 70.25 70.50 69.25 70.00 8,675,000
03/09/2019 71.50 72.25 71.25 71.75 7,244,500
02/09/2019 72.25 72.50 71.50 71.50 6,374,800
Remark : Volume from SET main board.