Historical price from Mar 15, 2019 to Jun 17, 2019
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (17/05/2019 to 31/05/2019) |
61.25 |
63.50 |
59.25 |
61.50 |
149,924,900 |
| Previous 4 weeks (17/04/2019 to 16/05/2019) |
60.25 |
65.00 |
60.25 |
61.25 |
112,578,000 |
| Daily Historical Data | |||||
| 17/06/2019 | 63.75 |
64.25 |
63.50 |
64.00 |
1,962,400 |
| 14/06/2019 | 64.00 |
64.25 |
63.25 |
64.00 |
4,391,300 |
| 13/06/2019 | 65.25 |
65.25 |
64.00 |
64.25 |
9,030,000 |
| 12/06/2019 | 64.25 |
65.25 |
64.00 |
65.25 |
8,092,700 |
| 11/06/2019 | 63.50 |
65.00 |
63.25 |
64.50 |
9,600,900 |
| 10/06/2019 | 63.00 |
63.75 |
62.50 |
63.50 |
5,460,300 |
| 07/06/2019 | 63.25 |
63.50 |
62.25 |
63.00 |
4,278,900 |
| 06/06/2019 | 63.25 |
64.00 |
63.00 |
63.25 |
6,934,400 |
| 05/06/2019 | 63.00 |
63.50 |
62.50 |
63.50 |
5,939,800 |
| 04/06/2019 | 62.00 |
62.75 |
61.50 |
62.50 |
9,712,500 |
| 31/05/2019 | 61.25 |
62.25 |
61.00 |
61.50 |
7,081,700 |
| 30/05/2019 | 60.50 |
62.00 |
60.25 |
61.50 |
5,017,000 |
| 29/05/2019 | 61.00 |
61.25 |
60.25 |
60.25 |
7,814,800 |
| 28/05/2019 | 61.50 |
61.75 |
59.25 |
61.00 |
73,205,200 |
| 27/05/2019 | 62.00 |
62.75 |
61.25 |
61.25 |
9,685,800 |
| 24/05/2019 | 61.75 |
62.25 |
61.25 |
61.75 |
11,366,400 |
| 23/05/2019 | 62.00 |
63.50 |
61.25 |
62.00 |
9,976,800 |
| 22/05/2019 | 61.00 |
62.25 |
60.75 |
62.25 |
8,912,800 |
| 21/05/2019 | 61.75 |
62.50 |
60.00 |
61.00 |
9,575,400 |
| 17/05/2019 | 61.25 |
62.50 |
61.25 |
61.75 |
7,289,000 |
| 16/05/2019 | 62.75 |
63.50 |
60.75 |
61.25 |
12,505,700 |
| 15/05/2019 | 63.00 |
64.00 |
62.75 |
63.00 |
8,554,300 |
| 14/05/2019 | 62.50 |
63.75 |
62.50 |
63.00 |
12,745,000 |
| 13/05/2019 | 62.75 |
64.00 |
62.25 |
62.50 |
9,674,500 |
| 10/05/2019 | 63.00 |
63.50 |
62.25 |
62.50 |
8,043,600 |
| 09/05/2019 | 63.75 |
64.00 |
62.50 |
63.00 |
4,590,500 |
| 08/05/2019 | 63.75 |
64.25 |
63.25 |
64.00 |
3,363,800 |
| 07/05/2019 | 64.00 |
64.75 |
63.75 |
64.25 |
4,527,500 |
| 03/05/2019 | 62.25 |
65.00 |
62.25 |
64.75 |
10,044,800 |
| 02/05/2019 | 62.25 |
62.75 |
61.75 |
62.25 |
3,568,000 |
| 30/04/2019 | 61.50 |
62.75 |
61.50 |
62.25 |
5,403,800 |
| 29/04/2019 | 61.25 |
62.25 |
61.00 |
62.00 |
3,335,700 |
| 26/04/2019 | 61.50 |
61.75 |
61.00 |
61.50 |
2,957,800 |
| 25/04/2019 | 61.00 |
61.75 |
60.75 |
61.25 |
2,644,700 |
| 24/04/2019 | 61.25 |
61.75 |
61.00 |
61.25 |
1,661,900 |
| 23/04/2019 | 61.75 |
62.00 |
61.25 |
61.50 |
1,595,700 |
| 22/04/2019 | 62.00 |
62.25 |
61.50 |
61.75 |
2,453,300 |
| 19/04/2019 | 61.75 |
62.25 |
61.50 |
62.00 |
2,875,300 |
| 18/04/2019 | 61.50 |
62.25 |
61.00 |
62.00 |
6,668,000 |
| 17/04/2019 | 60.25 |
61.50 |
60.25 |
61.50 |
5,364,100 |
| 12/04/2019 | 60.25 |
61.00 |
60.00 |
60.50 |
4,837,800 |
| 11/04/2019 | 61.50 |
61.50 |
59.25 |
60.00 |
6,456,000 |
| 10/04/2019 | 61.00 |
61.75 |
60.75 |
61.50 |
5,802,400 |
| 09/04/2019 | 60.50 |
61.25 |
60.25 |
60.75 |
4,301,700 |
| 05/04/2019 | 60.75 |
61.00 |
60.25 |
60.50 |
3,663,600 |
| 04/04/2019 | 59.50 |
60.75 |
59.50 |
60.75 |
6,934,100 |
| 03/04/2019 | 60.50 |
61.00 |
59.50 |
59.75 |
7,287,000 |
| 02/04/2019 | 59.50 |
61.00 |
59.25 |
60.50 |
10,733,400 |
| 01/04/2019 | 58.75 |
59.50 |
58.50 |
59.25 |
7,687,200 |
| 29/03/2019 | 58.00 |
59.00 |
58.00 |
58.50 |
4,502,200 |
| 28/03/2019 | 57.50 |
58.25 |
57.50 |
58.00 |
5,120,200 |
| 27/03/2019 | 57.50 |
58.50 |
57.00 |
58.00 |
5,146,400 |
| 26/03/2019 | 57.00 |
58.00 |
56.75 |
57.50 |
4,039,700 |
| 25/03/2019 | 55.75 |
58.25 |
55.75 |
57.25 |
5,623,700 |
| 22/03/2019 | 55.25 |
56.25 |
55.25 |
56.25 |
5,337,900 |
| 21/03/2019 | 55.50 |
55.75 |
55.25 |
55.25 |
3,256,800 |
| 20/03/2019 | 55.25 |
56.00 |
55.25 |
55.25 |
4,379,600 |
| 19/03/2019 | 55.00 |
56.00 |
55.00 |
55.50 |
1,618,300 |
| 18/03/2019 | 55.75 |
55.75 |
54.50 |
55.50 |
3,739,100 |
| 15/03/2019 | 55.75 |
56.00 |
55.50 |
56.00 |
7,962,800 |
Remark : Volume from SET main board.