Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from May 24, 2019 to Aug 21, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/07/2019 to 06/08/2019)
6.55 6.55 6.00 6.20 11,000,300
Previous 4 weeks
(24/06/2019 to 22/07/2019)
6.50 6.85 6.35 6.55 32,538,300
Daily Historical Data
21/08/2019 6.00 6.00 5.95 6.00 2,505,200
20/08/2019 6.00 6.00 5.95 5.95 2,223,300
19/08/2019 6.00 6.05 5.95 5.95 2,410,300
16/08/2019 6.00 6.05 5.95 6.00 5,191,300
15/08/2019 6.00 6.05 5.85 6.00 3,834,100
14/08/2019 6.15 6.20 6.00 6.05 1,560,200
13/08/2019 6.20 6.20 6.10 6.15 896,600
09/08/2019 6.25 6.30 6.20 6.25 768,800
08/08/2019 6.35 6.35 6.20 6.30 767,100
07/08/2019 6.20 6.25 6.15 6.20 610,800
06/08/2019 6.00 6.25 6.00 6.20 2,107,300
05/08/2019 6.25 6.25 6.05 6.05 1,513,200
02/08/2019 6.30 6.35 6.15 6.20 2,495,800
01/08/2019 6.40 6.40 6.30 6.30 943,200
31/07/2019 6.35 6.40 6.35 6.40 271,000
30/07/2019 6.40 6.45 6.35 6.40 365,800
26/07/2019 6.40 6.45 6.35 6.45 1,361,400
25/07/2019 6.50 6.55 6.45 6.45 748,900
24/07/2019 6.50 6.55 6.50 6.50 557,700
23/07/2019 6.55 6.55 6.45 6.55 636,000
22/07/2019 6.55 6.55 6.45 6.55 1,102,800
19/07/2019 6.45 6.55 6.40 6.50 762,100
18/07/2019 6.40 6.45 6.35 6.40 1,403,800
17/07/2019 6.55 6.55 6.40 6.45 1,402,100
15/07/2019 6.55 6.60 6.50 6.50 688,000
12/07/2019 6.55 6.55 6.50 6.50 1,375,300
11/07/2019 6.60 6.60 6.55 6.55 664,300
10/07/2019 6.55 6.65 6.50 6.50 3,062,400
09/07/2019 6.55 6.85 6.50 6.55 7,951,900
08/07/2019 6.55 6.55 6.50 6.50 1,519,200
05/07/2019 6.50 6.60 6.50 6.50 1,064,200
04/07/2019 6.60 6.60 6.45 6.50 945,100
03/07/2019 6.50 6.60 6.45 6.55 1,784,600
02/07/2019 6.60 6.60 6.50 6.50 589,800
01/07/2019 6.50 6.60 6.50 6.60 653,900
28/06/2019 6.60 6.65 6.50 6.50 1,217,900
27/06/2019 6.50 6.65 6.50 6.55 2,648,200
26/06/2019 6.45 6.65 6.45 6.50 2,009,700
25/06/2019 6.45 6.55 6.45 6.45 1,222,000
24/06/2019 6.50 6.50 6.45 6.45 471,000
21/06/2019 6.45 6.50 6.40 6.50 781,400
20/06/2019 6.50 6.60 6.45 6.45 1,018,100
19/06/2019 6.45 6.65 6.45 6.50 1,382,200
18/06/2019 6.40 6.50 6.40 6.45 920,900
17/06/2019 6.50 6.50 6.40 6.45 276,700
14/06/2019 6.45 6.50 6.40 6.45 1,574,600
13/06/2019 6.35 6.45 6.35 6.40 260,600
12/06/2019 6.35 6.40 6.30 6.35 389,100
11/06/2019 6.30 6.40 6.30 6.35 500,300
10/06/2019 6.45 6.50 6.25 6.35 2,441,000
07/06/2019 6.40 6.50 6.35 6.45 1,641,300
06/06/2019 6.35 6.40 6.30 6.40 1,264,900
05/06/2019 6.35 6.45 6.35 6.40 1,137,800
04/06/2019 6.30 6.40 6.30 6.35 286,200
31/05/2019 6.45 6.45 6.35 6.40 548,900
30/05/2019 6.20 6.45 6.20 6.45 1,186,200
29/05/2019 6.30 6.35 6.25 6.25 508,000
28/05/2019 6.25 6.40 6.20 6.40 2,893,100
27/05/2019 6.15 6.30 6.15 6.25 990,800
24/05/2019 6.25 6.25 6.15 6.15 1,180,000
Remark : Volume from SET main board.