Historical price from Oct 24, 2019 to Jan 21, 2020
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/12/2019 to 07/01/2020) |
67.00 |
70.00 |
66.75 |
68.25 |
43,692,100 |
| Previous 4 weeks (21/11/2019 to 20/12/2019) |
76.00 |
76.75 |
65.50 |
67.00 |
140,895,400 |
| Daily Historical Data | |||||
| 21/01/2020 | 75.00 |
76.50 |
74.25 |
74.50 |
9,884,100 |
| 20/01/2020 | 73.25 |
75.25 |
73.25 |
75.00 |
9,269,300 |
| 17/01/2020 | 73.75 |
73.75 |
72.25 |
73.00 |
4,415,400 |
| 16/01/2020 | 73.25 |
74.25 |
72.00 |
73.50 |
6,072,100 |
| 15/01/2020 | 74.50 |
75.50 |
72.25 |
73.25 |
9,270,100 |
| 14/01/2020 | 74.75 |
74.75 |
73.50 |
74.50 |
10,108,600 |
| 13/01/2020 | 72.00 |
74.75 |
72.00 |
74.50 |
12,486,900 |
| 10/01/2020 | 68.50 |
71.75 |
68.50 |
71.50 |
12,707,500 |
| 09/01/2020 | 68.00 |
69.00 |
67.50 |
68.50 |
5,659,500 |
| 08/01/2020 | 67.50 |
68.00 |
66.75 |
67.50 |
3,775,900 |
| 07/01/2020 | 68.00 |
68.75 |
67.50 |
68.25 |
2,686,600 |
| 06/01/2020 | 68.00 |
69.25 |
67.50 |
68.00 |
5,016,900 |
| 03/01/2020 | 69.75 |
69.75 |
68.00 |
68.50 |
4,703,700 |
| 02/01/2020 | 68.75 |
70.00 |
68.50 |
69.75 |
3,132,800 |
| 30/12/2019 | 69.50 |
69.50 |
68.25 |
68.75 |
4,775,700 |
| 27/12/2019 | 69.00 |
69.75 |
68.75 |
69.50 |
4,584,900 |
| 26/12/2019 | 69.75 |
69.75 |
68.75 |
69.00 |
2,904,300 |
| 25/12/2019 | 69.00 |
70.00 |
69.00 |
69.50 |
3,154,500 |
| 24/12/2019 | 67.25 |
69.75 |
67.00 |
69.00 |
7,883,900 |
| 23/12/2019 | 67.00 |
68.25 |
66.75 |
67.00 |
4,848,800 |
| 20/12/2019 | 66.50 |
67.50 |
66.25 |
67.00 |
7,741,100 |
| 19/12/2019 | 66.25 |
67.50 |
65.75 |
66.75 |
7,999,200 |
| 18/12/2019 | 67.00 |
67.25 |
65.50 |
66.50 |
5,646,800 |
| 17/12/2019 | 67.50 |
67.50 |
65.75 |
66.75 |
8,873,500 |
| 16/12/2019 | 69.25 |
69.25 |
67.25 |
67.50 |
5,536,800 |
| 13/12/2019 | 69.75 |
70.25 |
68.50 |
69.25 |
4,728,600 |
| 12/12/2019 | 68.25 |
70.00 |
68.25 |
69.25 |
6,362,200 |
| 11/12/2019 | 70.00 |
70.00 |
67.75 |
68.25 |
4,634,500 |
| 09/12/2019 | 69.25 |
70.25 |
68.75 |
69.75 |
3,137,900 |
| 06/12/2019 | 70.50 |
71.25 |
69.25 |
69.50 |
4,548,000 |
| 04/12/2019 | 68.50 |
70.75 |
68.50 |
70.25 |
4,913,900 |
| 03/12/2019 | 69.00 |
70.00 |
68.25 |
69.00 |
5,369,100 |
| 02/12/2019 | 70.50 |
70.75 |
68.50 |
69.25 |
8,599,600 |
| 29/11/2019 | 71.50 |
71.75 |
69.75 |
70.75 |
6,070,800 |
| 28/11/2019 | 72.00 |
72.75 |
71.50 |
71.75 |
4,672,000 |
| 27/11/2019 | 73.50 |
73.50 |
72.00 |
72.25 |
7,467,100 |
| 26/11/2019 | 74.50 |
74.75 |
71.25 |
73.75 |
20,570,500 |
| 25/11/2019 | 74.50 |
75.50 |
74.00 |
75.00 |
4,547,700 |
| 22/11/2019 | 74.75 |
74.75 |
73.50 |
74.25 |
5,201,200 |
| 21/11/2019 | 76.00 |
76.75 |
73.75 |
74.75 |
14,274,900 |
| 20/11/2019 | 73.50 |
77.50 |
73.50 |
76.75 |
15,391,800 |
| 19/11/2019 | 73.25 |
74.25 |
73.00 |
74.00 |
5,651,200 |
| 18/11/2019 | 73.75 |
74.25 |
73.25 |
73.50 |
2,277,900 |
| 15/11/2019 | 73.25 |
74.00 |
72.75 |
73.50 |
3,885,100 |
| 14/11/2019 | 73.75 |
74.50 |
73.00 |
73.25 |
7,243,500 |
| 13/11/2019 | 74.75 |
75.25 |
73.50 |
74.00 |
5,137,800 |
| 12/11/2019 | 75.50 |
76.50 |
75.25 |
75.75 |
3,239,200 |
| 11/11/2019 | 75.75 |
76.50 |
74.75 |
75.50 |
2,834,100 |
| 08/11/2019 | 76.50 |
77.00 |
75.75 |
76.00 |
4,210,100 |
| 07/11/2019 | 75.50 |
77.25 |
75.25 |
76.50 |
4,525,900 |
| 06/11/2019 | 76.50 |
76.75 |
74.75 |
75.75 |
6,089,000 |
| 05/11/2019 | 76.50 |
78.25 |
76.00 |
77.00 |
8,504,200 |
| 04/11/2019 | 74.50 |
78.50 |
74.25 |
77.25 |
11,864,800 |
| 01/11/2019 | 73.50 |
74.50 |
72.75 |
73.75 |
3,714,500 |
| 31/10/2019 | 72.75 |
74.75 |
72.75 |
73.50 |
11,716,400 |
| 30/10/2019 | 75.50 |
75.75 |
71.75 |
72.75 |
16,592,200 |
| 29/10/2019 | 78.50 |
79.00 |
76.00 |
76.00 |
15,354,300 |
| 28/10/2019 | 78.25 |
79.50 |
76.25 |
78.50 |
9,115,400 |
| 25/10/2019 | 81.75 |
83.25 |
77.00 |
78.75 |
23,969,400 |
| 24/10/2019 | 78.50 |
83.00 |
78.25 |
81.50 |
25,342,300 |
Remark : Volume from SET main board.