Filter Dates:
From / / To / /

Historical price from Mar 01, 2019 to Apr 19, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2019 to 02/04/2019)
38.50 40.00 37.75 39.50 85,531,000
Previous 4 weeks
(20/02/2019 to 19/03/2019)
38.00 39.50 36.75 38.50 195,042,400
Daily Historical Data
19/04/2019 38.00 38.25 37.50 37.75 5,688,300
18/04/2019 37.50 38.25 37.50 38.00 10,495,300
17/04/2019 37.50 37.75 37.00 37.50 13,801,800
12/04/2019 37.50 37.50 36.75 37.25 17,489,500
11/04/2019 37.25 37.75 37.00 37.50 8,993,000
10/04/2019 38.00 38.00 37.25 37.25 15,532,100
09/04/2019 37.75 38.00 37.50 38.00 9,280,100
05/04/2019 38.00 38.00 37.00 38.00 22,963,800
04/04/2019 38.50 38.75 37.75 37.75 16,970,500
03/04/2019 39.50 39.50 38.00 38.50 21,299,600
02/04/2019 39.25 40.00 39.00 39.50 13,848,300
01/04/2019 39.25 39.50 39.00 39.25 7,689,800
29/03/2019 38.50 39.00 38.00 39.00 10,696,500
28/03/2019 38.00 38.50 38.00 38.25 4,873,900
27/03/2019 38.25 38.50 38.00 38.25 6,029,400
26/03/2019 38.25 38.50 38.00 38.50 7,879,200
25/03/2019 38.50 39.00 37.75 38.50 10,546,600
22/03/2019 38.75 39.00 38.50 39.00 7,378,700
21/03/2019 38.50 39.00 38.25 38.75 5,551,500
20/03/2019 38.50 39.00 38.25 38.50 11,037,100
19/03/2019 38.00 38.75 38.00 38.50 6,557,500
18/03/2019 38.25 38.50 37.75 38.00 12,224,500
15/03/2019 39.25 39.25 38.25 38.25 12,610,700
14/03/2019 39.25 39.50 38.75 39.25 14,714,500
13/03/2019 38.50 39.00 38.00 39.00 10,786,700
12/03/2019 38.25 38.50 38.00 38.50 6,247,700
11/03/2019 38.50 38.50 38.00 38.25 5,606,500
08/03/2019 38.25 38.50 38.00 38.50 4,408,600
07/03/2019 38.00 38.50 37.50 38.50 6,012,800
06/03/2019 38.00 38.50 37.75 38.00 6,933,800
05/03/2019 38.75 38.75 38.00 38.25 5,619,100
04/03/2019 39.00 39.00 38.25 38.75 5,080,500
01/03/2019 39.00 39.00 38.25 39.00 12,704,400
Remark : Volume from SET main board.