Historical Price
Historical price from Jan 02, 2019 to Feb 15, 2019
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (21/01/2019 to 01/02/2019) |
6.40 | 7.55 | 6.10 | 7.30 | 19,761,900 |
Previous 4 weeks (20/12/2018 to 18/01/2019) |
7.05 | 7.05 | 6.00 | 6.15 | 10,353,500 |
Daily Historical Data | |||||
15/02/2019 | 7.15 | 7.20 | 7.05 | 7.10 | 310,700 |
14/02/2019 | 7.25 | 7.30 | 7.20 | 7.20 | 790,700 |
13/02/2019 | 7.20 | 7.20 | 7.15 | 7.20 | 395,300 |
12/02/2019 | 7.20 | 7.25 | 7.15 | 7.25 | 313,700 |
11/02/2019 | 7.15 | 7.20 | 7.05 | 7.20 | 286,900 |
08/02/2019 | 7.20 | 7.30 | 7.15 | 7.25 | 457,500 |
07/02/2019 | 7.30 | 7.30 | 7.20 | 7.25 | 684,200 |
06/02/2019 | 7.35 | 7.40 | 7.25 | 7.25 | 372,300 |
05/02/2019 | 7.50 | 7.50 | 7.30 | 7.30 | 422,600 |
04/02/2019 | 7.40 | 7.50 | 7.30 | 7.45 | 1,012,800 |
01/02/2019 | 7.30 | 7.35 | 7.15 | 7.30 | 1,342,100 |
31/01/2019 | 7.15 | 7.55 | 7.10 | 7.30 | 3,986,700 |
30/01/2019 | 6.90 | 7.10 | 6.85 | 7.10 | 1,582,700 |
29/01/2019 | 6.90 | 7.05 | 6.80 | 6.90 | 2,142,900 |
28/01/2019 | 6.55 | 6.90 | 6.55 | 6.90 | 4,078,200 |
25/01/2019 | 6.50 | 6.60 | 6.40 | 6.45 | 1,357,400 |
24/01/2019 | 6.40 | 6.45 | 6.30 | 6.35 | 807,200 |
23/01/2019 | 6.10 | 6.55 | 6.10 | 6.35 | 3,407,400 |
22/01/2019 | 6.15 | 6.20 | 6.10 | 6.10 | 388,400 |
21/01/2019 | 6.40 | 6.40 | 6.15 | 6.15 | 668,900 |
18/01/2019 | 6.15 | 6.15 | 6.00 | 6.15 | 827,200 |
17/01/2019 | 6.20 | 6.25 | 6.10 | 6.10 | 321,100 |
16/01/2019 | 6.35 | 6.40 | 6.15 | 6.25 | 520,700 |
15/01/2019 | 6.50 | 6.50 | 6.30 | 6.30 | 615,100 |
14/01/2019 | 6.65 | 6.65 | 6.50 | 6.50 | 337,400 |
11/01/2019 | 6.60 | 6.65 | 6.50 | 6.65 | 287,000 |
10/01/2019 | 6.70 | 6.75 | 6.55 | 6.55 | 207,500 |
09/01/2019 | 6.65 | 6.75 | 6.65 | 6.70 | 160,500 |
08/01/2019 | 6.55 | 6.70 | 6.55 | 6.60 | 293,700 |
07/01/2019 | 6.60 | 6.75 | 6.60 | 6.75 | 239,900 |
04/01/2019 | 6.60 | 6.60 | 6.55 | 6.60 | 147,300 |
03/01/2019 | 6.65 | 6.70 | 6.60 | 6.60 | 310,400 |
02/01/2019 | 6.60 | 6.70 | 6.55 | 6.65 | 300,000 |
Remark : Volume from SET main board.