Historical price from Jun 26, 2019 to Sep 20, 2019
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (26/08/2019 to 06/09/2019) |
71.25 |
77.25 |
70.50 |
75.50 |
87,415,000 |
| Previous 4 weeks (25/07/2019 to 23/08/2019) |
66.50 |
72.75 |
65.00 |
72.00 |
138,157,500 |
| Daily Historical Data | |||||
| 20/09/2019 | 72.75 |
72.75 |
70.75 |
70.75 |
8,294,600 |
| 19/09/2019 | 73.00 |
73.50 |
72.00 |
73.00 |
3,637,800 |
| 18/09/2019 | 73.00 |
73.25 |
72.50 |
73.00 |
2,271,900 |
| 17/09/2019 | 73.25 |
75.00 |
73.00 |
73.25 |
6,865,400 |
| 16/09/2019 | 72.50 |
73.75 |
72.00 |
73.25 |
3,871,000 |
| 13/09/2019 | 72.00 |
73.75 |
72.00 |
72.50 |
4,450,000 |
| 12/09/2019 | 72.75 |
74.50 |
71.75 |
72.50 |
9,943,500 |
| 11/09/2019 | 74.00 |
74.25 |
70.25 |
72.50 |
14,508,600 |
| 10/09/2019 | 75.00 |
75.00 |
73.25 |
74.00 |
6,086,000 |
| 09/09/2019 | 75.00 |
75.75 |
74.25 |
75.25 |
4,336,500 |
| 06/09/2019 | 76.00 |
76.75 |
75.25 |
75.50 |
4,705,100 |
| 05/09/2019 | 75.75 |
77.25 |
75.50 |
76.75 |
7,189,400 |
| 04/09/2019 | 75.25 |
76.00 |
74.50 |
75.50 |
7,765,000 |
| 03/09/2019 | 72.25 |
75.75 |
72.00 |
75.25 |
13,140,600 |
| 02/09/2019 | 71.75 |
73.00 |
71.00 |
72.50 |
11,292,600 |
| 30/08/2019 | 71.25 |
73.75 |
70.50 |
73.50 |
9,374,000 |
| 29/08/2019 | 72.50 |
73.75 |
71.50 |
71.50 |
10,177,400 |
| 28/08/2019 | 73.00 |
73.00 |
72.00 |
72.75 |
6,928,400 |
| 27/08/2019 | 73.00 |
73.00 |
72.25 |
72.75 |
8,078,100 |
| 26/08/2019 | 71.25 |
73.00 |
71.25 |
73.00 |
8,764,400 |
| 23/08/2019 | 69.50 |
72.75 |
69.50 |
72.00 |
13,226,500 |
| 22/08/2019 | 68.75 |
70.50 |
68.75 |
69.25 |
10,844,600 |
| 21/08/2019 | 68.00 |
69.50 |
67.50 |
69.00 |
8,455,800 |
| 20/08/2019 | 68.00 |
68.50 |
67.75 |
68.00 |
5,695,000 |
| 19/08/2019 | 67.00 |
68.75 |
66.75 |
68.00 |
9,018,200 |
| 16/08/2019 | 66.25 |
67.00 |
65.75 |
67.00 |
4,162,300 |
| 15/08/2019 | 66.25 |
66.75 |
65.25 |
66.00 |
7,411,000 |
| 14/08/2019 | 65.50 |
66.75 |
65.50 |
66.25 |
4,754,300 |
| 13/08/2019 | 65.50 |
66.50 |
65.25 |
65.50 |
3,256,600 |
| 09/08/2019 | 66.75 |
67.00 |
66.00 |
66.00 |
2,896,100 |
| 08/08/2019 | 66.50 |
67.25 |
66.25 |
66.75 |
3,787,600 |
| 07/08/2019 | 66.25 |
67.00 |
65.25 |
66.50 |
4,753,500 |
| 06/08/2019 | 65.50 |
66.25 |
65.00 |
66.25 |
4,307,900 |
| 05/08/2019 | 66.50 |
66.50 |
65.50 |
65.75 |
2,942,500 |
| 02/08/2019 | 66.75 |
67.25 |
66.25 |
66.75 |
5,718,500 |
| 01/08/2019 | 67.00 |
67.75 |
66.50 |
66.75 |
6,861,900 |
| 31/07/2019 | 67.75 |
68.25 |
67.50 |
67.50 |
13,416,600 |
| 30/07/2019 | 68.00 |
68.75 |
67.50 |
68.00 |
7,263,500 |
| 26/07/2019 | 67.25 |
68.50 |
67.25 |
67.75 |
6,934,100 |
| 25/07/2019 | 66.50 |
67.75 |
66.25 |
67.50 |
12,451,000 |
| 24/07/2019 | 66.00 |
66.50 |
65.50 |
66.25 |
2,706,400 |
| 23/07/2019 | 65.50 |
66.00 |
65.50 |
65.75 |
2,123,200 |
| 22/07/2019 | 65.75 |
66.00 |
64.75 |
65.25 |
5,650,000 |
| 19/07/2019 | 66.00 |
66.50 |
65.75 |
65.75 |
5,190,200 |
| 18/07/2019 | 65.25 |
66.25 |
65.00 |
66.00 |
6,234,100 |
| 17/07/2019 | 66.00 |
66.25 |
64.75 |
65.25 |
7,673,700 |
| 15/07/2019 | 66.25 |
67.25 |
66.00 |
66.50 |
5,532,100 |
| 12/07/2019 | 67.25 |
67.25 |
65.00 |
66.00 |
8,822,200 |
| 11/07/2019 | 67.00 |
67.75 |
66.50 |
67.25 |
6,487,000 |
| 10/07/2019 | 65.50 |
67.50 |
65.00 |
67.25 |
11,867,300 |
| 09/07/2019 | 64.75 |
65.75 |
64.75 |
65.25 |
6,215,700 |
| 08/07/2019 | 64.25 |
65.25 |
63.75 |
64.75 |
6,843,500 |
| 05/07/2019 | 64.75 |
64.75 |
63.75 |
64.50 |
6,380,200 |
| 04/07/2019 | 66.00 |
66.25 |
63.75 |
64.25 |
12,570,500 |
| 03/07/2019 | 65.50 |
66.50 |
65.25 |
66.00 |
6,676,100 |
| 02/07/2019 | 66.50 |
67.00 |
65.75 |
65.75 |
6,490,300 |
| 01/07/2019 | 67.00 |
67.50 |
66.50 |
66.50 |
5,192,600 |
| 28/06/2019 | 67.00 |
68.00 |
66.50 |
66.75 |
8,525,700 |
| 27/06/2019 | 66.50 |
67.75 |
66.25 |
67.00 |
9,963,400 |
| 26/06/2019 | 63.75 |
67.00 |
63.75 |
66.50 |
15,122,200 |
Remark : Volume from SET main board.