Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

Investor Relations
Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 23, 2019 to Oct 17, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2019 to 02/10/2019)
7.30 7.40 7.10 7.20 17,381,900
Previous 4 weeks
(22/08/2019 to 18/09/2019)
7.45 7.55 7.15 7.20 74,411,700
Daily Historical Data
17/10/2019 7.35 7.45 7.20 7.25 4,264,100
16/10/2019 7.20 7.30 7.15 7.30 1,743,000
15/10/2019 7.25 7.30 7.15 7.15 1,225,600
11/10/2019 7.10 7.25 7.05 7.25 2,013,400
10/10/2019 7.10 7.10 7.05 7.05 796,700
09/10/2019 7.10 7.15 7.05 7.10 1,271,800
08/10/2019 7.20 7.20 7.10 7.15 945,700
07/10/2019 7.05 7.20 7.00 7.15 1,559,900
04/10/2019 7.10 7.10 7.00 7.05 3,156,700
03/10/2019 7.15 7.20 7.05 7.10 2,562,600
02/10/2019 7.25 7.30 7.15 7.20 1,326,100
01/10/2019 7.35 7.40 7.25 7.25 2,676,500
30/09/2019 7.30 7.35 7.25 7.35 1,853,700
27/09/2019 7.25 7.30 7.20 7.25 635,200
26/09/2019 7.20 7.25 7.15 7.25 1,561,200
25/09/2019 7.15 7.25 7.10 7.20 2,436,600
24/09/2019 7.20 7.25 7.15 7.20 941,100
23/09/2019 7.25 7.30 7.20 7.20 875,500
20/09/2019 7.30 7.30 7.20 7.25 1,762,700
19/09/2019 7.30 7.35 7.20 7.25 3,313,300
18/09/2019 7.25 7.30 7.15 7.20 2,079,500
17/09/2019 7.35 7.40 7.20 7.25 3,049,700
16/09/2019 7.40 7.40 7.30 7.35 3,424,700
13/09/2019 7.30 7.50 7.20 7.40 12,609,100
12/09/2019 7.30 7.35 7.25 7.30 3,072,700
11/09/2019 7.20 7.25 7.15 7.25 3,243,100
10/09/2019 7.25 7.30 7.15 7.15 6,063,500
09/09/2019 7.35 7.40 7.25 7.30 2,196,800
06/09/2019 7.35 7.40 7.30 7.35 1,797,900
05/09/2019 7.35 7.40 7.30 7.30 2,381,000
04/09/2019 7.35 7.35 7.25 7.25 1,746,600
03/09/2019 7.45 7.45 7.25 7.25 3,756,700
02/09/2019 7.50 7.50 7.35 7.45 2,559,700
30/08/2019 7.40 7.55 7.35 7.50 4,162,500
29/08/2019 7.30 7.40 7.25 7.30 2,687,000
28/08/2019 7.40 7.40 7.30 7.35 1,870,600
27/08/2019 7.35 7.45 7.30 7.35 2,772,000
26/08/2019 7.25 7.35 7.20 7.30 3,469,400
23/08/2019 7.20 7.45 7.20 7.40 3,533,400
22/08/2019 7.45 7.45 7.15 7.15 7,935,800
21/08/2019 7.65 7.65 7.40 7.45 6,680,200
20/08/2019 7.75 7.80 7.60 7.60 2,370,400
19/08/2019 7.75 7.80 7.75 7.75 1,994,900
16/08/2019 7.65 7.75 7.65 7.70 3,422,800
15/08/2019 7.60 7.75 7.50 7.65 6,090,100
14/08/2019 7.95 8.05 7.85 7.85 2,983,700
13/08/2019 8.05 8.10 7.90 7.90 3,910,000
09/08/2019 8.15 8.20 8.05 8.10 1,898,700
08/08/2019 8.20 8.25 8.10 8.15 1,653,100
07/08/2019 8.15 8.25 8.10 8.15 3,165,400
06/08/2019 8.00 8.20 8.00 8.15 3,899,600
05/08/2019 8.10 8.20 8.05 8.10 2,815,100
02/08/2019 8.05 8.15 7.95 8.10 5,881,800
01/08/2019 8.15 8.20 8.10 8.15 6,028,400
31/07/2019 8.10 8.20 8.05 8.15 3,863,000
30/07/2019 8.25 8.25 8.10 8.10 2,572,000
26/07/2019 8.35 8.35 8.20 8.25 3,558,800
25/07/2019 8.30 8.35 8.25 8.35 1,509,100
24/07/2019 8.35 8.35 8.25 8.35 1,801,600
23/07/2019 8.35 8.40 8.30 8.30 2,913,200
Remark : Volume from SET main board.