Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 22, 2019


Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/02/2019 to 08/03/2019)
24.10 25.00 21.70 22.20 14,216,900
Previous 4 weeks
(25/01/2019 to 22/02/2019)
20.10 24.40 20.00 24.00 31,340,100
Daily Historical Data
22/03/2019 19.00 19.20 18.90 18.90 920,300
21/03/2019 18.90 19.10 18.80 19.00 490,700
20/03/2019 19.30 19.30 18.80 18.80 1,165,600
19/03/2019 18.80 19.40 18.80 19.20 1,139,800
18/03/2019 20.10 20.20 18.90 18.90 3,010,100
15/03/2019 20.10 20.30 20.10 20.10 578,200
14/03/2019 19.70 20.30 19.70 20.10 1,744,600
13/03/2019 20.50 20.60 19.90 20.30 2,585,900
12/03/2019 21.60 21.80 20.30 20.50 2,511,200
11/03/2019 22.30 22.30 21.50 21.50 724,600
08/03/2019 22.10 22.30 21.70 22.20 1,164,800
07/03/2019 22.50 22.80 22.00 22.20 1,175,000
06/03/2019 23.00 23.10 22.30 22.30 898,600
05/03/2019 22.40 23.00 22.40 22.90 991,400
04/03/2019 23.00 23.00 22.40 22.40 1,688,100
01/03/2019 24.50 25.00 23.10 23.20 3,158,200
28/02/2019 24.10 24.40 23.90 24.30 843,700
27/02/2019 24.20 24.60 23.70 24.30 1,150,500
26/02/2019 24.40 24.50 23.90 24.00 1,127,400
25/02/2019 24.10 24.80 24.00 24.40 2,019,200
22/02/2019 23.60 24.10 23.60 24.00 930,600
21/02/2019 23.90 24.00 23.60 23.70 420,100
20/02/2019 23.50 24.10 23.40 23.90 1,106,000
18/02/2019 23.80 23.90 23.50 23.50 770,700
15/02/2019 24.00 24.40 23.60 23.70 1,545,300
14/02/2019 23.60 24.40 23.50 24.20 4,577,800
13/02/2019 23.30 23.80 22.90 23.60 1,801,300
12/02/2019 22.50 23.40 22.40 23.20 2,348,900
11/02/2019 22.90 22.90 22.20 22.30 1,229,600
08/02/2019 22.50 22.90 22.30 22.80 1,077,100
07/02/2019 23.10 23.70 22.70 22.90 1,507,600
06/02/2019 23.60 23.70 23.10 23.20 1,068,200
05/02/2019 24.30 24.40 23.00 23.60 1,892,400
04/02/2019 23.10 24.30 23.10 24.20 2,266,600
01/02/2019 22.40 22.90 22.30 22.90 1,309,500
Remark : Volume from SET main board.