Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 21, 2019 to May 23, 2019


Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2019 to 08/05/2019)
20.10 20.20 18.30 18.40 113,979,100
Previous 4 weeks
(21/03/2019 to 22/04/2019)
18.00 20.30 17.60 20.10 194,796,400
Daily Historical Data
23/05/2019 15.80 15.80 15.40 15.50 5,485,700
22/05/2019 16.10 16.20 15.60 15.90 9,460,600
21/05/2019 16.00 16.20 15.70 15.90 6,385,500
17/05/2019 16.40 16.50 15.80 15.90 6,555,100
16/05/2019 15.60 16.50 15.30 16.30 17,803,500
15/05/2019 16.30 16.30 15.50 15.50 16,960,100
14/05/2019 17.10 17.20 16.10 16.10 26,169,300
13/05/2019 18.40 18.50 18.00 18.00 3,693,600
10/05/2019 18.40 18.50 17.70 18.40 10,080,000
09/05/2019 18.40 18.70 18.10 18.10 7,648,100
08/05/2019 18.30 18.70 18.30 18.40 6,703,900
07/05/2019 18.80 18.90 18.30 18.40 10,011,700
03/05/2019 19.40 19.60 18.80 18.90 16,153,700
02/05/2019 19.20 19.60 19.00 19.40 14,836,900
30/04/2019 19.70 19.70 18.80 19.20 13,033,900
29/04/2019 19.40 19.80 19.40 19.60 7,674,300
26/04/2019 19.70 19.80 19.20 19.40 11,712,500
25/04/2019 20.00 20.10 19.60 19.80 9,427,500
24/04/2019 19.60 20.10 19.50 20.00 13,274,700
23/04/2019 20.10 20.20 19.50 19.50 11,150,000
22/04/2019 19.70 20.30 19.60 20.10 16,854,300
19/04/2019 19.10 19.90 19.00 19.60 26,353,500
18/04/2019 18.70 19.10 18.60 19.10 16,023,300
17/04/2019 18.50 18.80 18.40 18.60 10,670,100
12/04/2019 18.10 18.60 18.00 18.40 12,345,200
11/04/2019 17.80 18.30 17.80 18.00 6,947,000
10/04/2019 18.40 18.40 17.60 17.80 14,840,600
09/04/2019 18.50 18.60 18.40 18.40 1,755,700
05/04/2019 18.70 18.80 18.50 18.50 3,165,200
04/04/2019 18.60 18.80 18.50 18.70 5,324,300
03/04/2019 18.50 18.70 18.30 18.70 6,483,400
02/04/2019 18.80 18.80 18.30 18.50 6,113,600
01/04/2019 18.90 19.00 18.60 18.70 5,008,900
29/03/2019 18.70 18.90 18.50 18.80 9,838,700
28/03/2019 18.20 18.70 18.10 18.70 8,912,900
27/03/2019 18.40 18.80 18.10 18.20 13,141,200
26/03/2019 17.90 18.30 17.80 18.30 10,733,400
25/03/2019 17.90 18.10 17.60 17.80 5,703,200
22/03/2019 18.40 18.50 18.00 18.20 5,394,400
21/03/2019 18.00 18.40 18.00 18.40 9,187,500
20/03/2019 17.90 18.10 17.70 18.00 9,450,000
19/03/2019 17.10 18.00 17.10 17.90 15,033,000
18/03/2019 17.00 17.30 16.90 17.00 11,192,500
15/03/2019 17.40 17.50 16.80 16.90 11,579,900
14/03/2019 18.50 18.50 17.20 17.30 19,594,400
13/03/2019 18.20 18.60 18.20 18.40 12,317,500
12/03/2019 18.80 18.90 18.30 18.30 13,426,100
11/03/2019 18.40 18.70 18.30 18.60 5,868,800
08/03/2019 18.40 18.70 18.20 18.30 7,053,900
07/03/2019 18.50 18.70 18.10 18.50 11,200,900
06/03/2019 18.90 19.20 18.60 18.70 15,845,800
05/03/2019 18.50 18.90 18.30 18.90 7,802,800
04/03/2019 18.70 19.00 18.20 18.50 9,564,400
01/03/2019 18.00 18.70 17.80 18.70 21,140,500
28/02/2019 17.90 18.40 17.80 17.90 8,910,200
27/02/2019 18.00 18.20 17.80 18.00 12,624,700
26/02/2019 17.00 18.40 16.80 17.90 24,949,400
25/02/2019 16.20 17.30 16.20 17.20 25,862,600
22/02/2019 15.90 16.30 15.90 16.20 12,044,000
21/02/2019 16.10 16.10 15.80 15.80 5,335,300
Remark : Volume from SET main board.