Historical Price
|

Home  >  Investor Relations  >  Stock Information  >  Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Aug 06, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(08/07/2020 to 21/07/2020)		 14.30 14.50 13.10 13.60 4,712,900 64,205,970
Previous 4 weeks
(09/06/2020 to 07/07/2020)		 16.40 16.60 13.50 14.50 11,545,800 171,943,910
Daily Historical Data
06/08/2020 13.10 13.10 12.80 12.80 660,700 8,509,800
05/08/2020 13.20 13.20 12.90 13.10 272,200 3,551,240
04/08/2020 13.20 13.30 13.20 13.20 142,600 1,882,680
03/08/2020 13.50 13.50 13.10 13.20 300,500 3,976,810
31/07/2020 13.30 13.40 13.30 13.40 69,300 925,360
30/07/2020 13.60 13.60 13.20 13.30 340,300 4,542,840
29/07/2020 13.50 13.60 13.40 13.60 150,000 2,021,060
24/07/2020 13.40 13.60 13.30 13.40 113,400 1,517,410
23/07/2020 13.50 13.60 13.30 13.30 134,800 1,808,500
22/07/2020 13.70 13.70 13.40 13.40 430,400 5,799,640
21/07/2020 13.30 13.70 13.30 13.60 632,700 8,498,390
20/07/2020 13.30 13.40 13.10 13.30 324,400 4,309,580
17/07/2020 13.40 13.60 13.30 13.40 208,100 2,783,010
16/07/2020 13.20 13.70 13.20 13.30 483,800 6,486,240
15/07/2020 13.40 13.60 13.20 13.20 372,500 4,986,920
14/07/2020 13.80 13.80 13.30 13.50 884,700 11,913,810
13/07/2020 13.80 14.10 13.80 13.80 589,300 8,180,180
10/07/2020 14.10 14.10 13.80 13.90 598,400 8,289,170
09/07/2020 14.20 14.30 14.00 14.00 316,200 4,449,260
08/07/2020 14.30 14.50 14.10 14.20 302,800 4,309,410
07/07/2020 14.80 14.80 14.50 14.50 192,300 2,813,220
03/07/2020 14.90 15.00 14.60 14.80 274,300 4,044,500
02/07/2020 14.50 14.80 14.40 14.80 350,200 5,086,720
01/07/2020 14.00 14.30 13.90 14.10 270,700 3,801,570
30/06/2020 13.80 14.20 13.80 14.00 225,300 3,154,840
29/06/2020 13.70 13.90 13.50 13.80 449,200 6,136,010
26/06/2020 14.10 14.20 13.90 14.00 206,100 2,891,570
25/06/2020 14.30 14.40 13.80 14.00 969,400 13,579,230
24/06/2020 14.60 14.60 14.40 14.40 352,900 5,116,630
23/06/2020 14.80 14.80 14.60 14.60 211,600 3,106,820
22/06/2020 14.70 14.80 14.60 14.60 175,000 2,581,250
19/06/2020 14.90 14.90 14.50 14.70 559,800 8,217,320
18/06/2020 14.90 15.00 14.70 14.90 597,800 8,845,470
17/06/2020 14.80 15.00 14.70 14.90 474,000 7,028,700
16/06/2020 14.70 15.00 14.70 14.70 666,900 9,856,680
15/06/2020 15.00 15.10 14.50 14.50 1,099,200 16,145,620
12/06/2020 14.80 15.20 14.60 15.10 1,008,400 15,100,070
11/06/2020 15.70 15.80 15.30 15.30 1,102,500 17,049,690
10/06/2020 15.90 16.00 15.60 15.70 1,409,200 22,091,470
09/06/2020 16.40 16.60 15.60 15.80 951,000 15,296,530
08/06/2020 16.40 16.60 16.20 16.50 829,500 13,603,750
05/06/2020 16.00 16.30 15.90 16.30 639,200 10,308,200
04/06/2020 16.10 16.30 16.00 16.00 1,224,000 19,706,470
02/06/2020 15.60 16.10 15.60 15.90 1,171,600 18,617,480
01/06/2020 15.70 15.90 15.50 15.60 1,176,200 18,441,270
29/05/2020 16.00 16.10 15.70 15.70 2,297,800 36,529,650
28/05/2020 16.30 16.30 15.90 16.00 1,236,700 19,912,130
27/05/2020 15.50 16.50 15.50 16.10 3,725,600 59,763,110
26/05/2020 14.60 15.50 14.60 15.50 3,555,100 53,451,750
25/05/2020 13.70 14.50 13.60 14.40 5,407,700 76,358,340
22/05/2020 13.50 13.70 13.30 13.50 3,018,000 40,695,400
21/05/2020 13.30 13.40 13.00 13.30 1,894,900 24,976,300
20/05/2020 13.00 13.60 13.00 13.30 962,400 12,818,210
19/05/2020 12.90 13.20 12.80 13.00 3,747,000 48,804,590
18/05/2020 12.60 12.60 12.50 12.50 1,422,300 17,841,650
15/05/2020 12.50 12.90 12.40 12.60 3,685,600 46,396,030
14/05/2020 12.00 12.50 11.90 12.50 3,242,200 39,943,720
13/05/2020 12.60 12.60 12.00 12.00 2,934,000 35,987,240
12/05/2020 12.40 12.80 12.40 12.60 1,035,100 12,994,050
11/05/2020 12.60 12.60 12.40 12.40 1,694,600 21,164,220
08/05/2020 12.60 12.60 12.50 12.60 1,019,000 12,833,680
07/05/2020 12.80 12.80 12.50 12.60 1,875,300 23,606,520
05/05/2020 13.30 13.30 12.70 12.80 2,614,600 33,829,710
30/04/2020 13.90 13.90 13.30 13.30 3,263,000 44,314,070
29/04/2020 12.70 14.30 12.70 13.80 7,486,300 101,483,320
28/04/2020 12.70 12.70 12.60 12.70 1,544,700 19,606,790
27/04/2020 12.60 12.80 12.60 12.70 982,900 12,476,430
24/04/2020 12.60 12.70 12.50 12.60 866,700 10,909,890
23/04/2020 12.70 12.70 12.50 12.60 778,700 9,779,410
22/04/2020 12.60 12.70 12.50 12.70 1,033,200 12,937,370
21/04/2020 12.60 12.70 12.50 12.60 607,800 7,658,810
20/04/2020 12.50 12.90 12.50 12.80 1,087,900 13,795,650
17/04/2020 12.70 12.70 12.40 12.50 564,200 7,018,630
16/04/2020 12.70 12.80 12.40 12.40 1,052,300 13,194,620
15/04/2020 13.00 13.00 12.70 12.70 1,350,000 17,290,840
14/04/2020 12.80 13.00 12.80 13.00 1,809,800 23,348,540
13/04/2020 12.70 13.10 12.70 12.90 1,426,100 18,371,300
10/04/2020 12.60 12.80 12.60 12.70 562,300 7,160,200
09/04/2020 12.50 13.00 12.50 12.70 744,100 9,486,480
08/04/2020 12.70 12.80 12.40 12.50 579,500 7,302,610
07/04/2020 12.70 13.40 12.60 12.70 1,690,900 21,759,360
03/04/2020 12.80 12.90 12.40 12.60 641,300 8,057,340
02/04/2020 12.80 12.90 12.70 12.80 1,451,800 18,565,320
01/04/2020 13.70 14.10 12.70 13.00 1,458,400 19,499,820
31/03/2020 13.00 14.90 13.00 14.60 2,414,600 34,519,590
30/03/2020 12.00 13.00 11.90 13.00 883,500 10,955,500
27/03/2020 11.90 12.30 11.80 12.30 864,200 10,336,490
26/03/2020 11.70 12.30 11.50 11.90 315,200 3,779,320
25/03/2020 11.60 12.20 11.40 11.70 521,400 6,014,390
24/03/2020 12.60 12.90 11.10 11.40 1,258,100 14,330,160
23/03/2020 12.60 13.10 12.60 13.00 587,300 7,599,930
20/03/2020 14.20 14.30 13.80 14.20 733,200 10,278,730
19/03/2020 14.10 14.20 13.00 14.10 724,100 9,937,720
18/03/2020 13.70 14.10 13.60 14.10 599,500 8,297,620
17/03/2020 13.70 14.10 13.60 13.90 653,200 9,112,250
16/03/2020 13.70 14.70 13.50 14.10 949,000 13,243,740
13/03/2020 15.30 15.40 14.40 15.00 1,894,700 28,699,720
12/03/2020 15.50 16.00 15.10 16.00 2,922,700 44,871,750
11/03/2020 16.00 16.00 15.80 15.90 872,400 13,889,030
10/03/2020 15.90 16.00 15.80 15.90 132,100 2,100,150
09/03/2020 16.00 16.00 15.90 15.90 1,335,400 21,262,140
06/03/2020 16.30 16.30 16.10 16.10 156,100 2,518,330
05/03/2020 16.30 16.50 16.30 16.40 313,000 5,127,210
04/03/2020 16.30 16.40 16.10 16.30 181,000 2,944,840
03/03/2020 16.40 16.50 16.20 16.50 947,000 15,488,340
02/03/2020 16.20 16.40 16.20 16.30 863,400 14,041,540
28/02/2020 17.00 17.00 16.20 16.20 2,430,400 39,601,750
27/02/2020 17.10 17.20 16.90 17.20 1,257,900 21,289,750
26/02/2020 17.10 17.30 16.90 16.90 1,585,800 26,866,050
25/02/2020 17.40 17.50 17.00 17.00 807,400 13,838,560
24/02/2020 17.90 17.90 17.30 17.50 807,400 14,110,630
21/02/2020 17.40 18.00 16.90 17.90 1,397,900 24,474,410
20/02/2020 18.50 18.50 17.80 17.80 1,805,200 32,466,920
19/02/2020 19.30 19.30 18.50 18.80 682,500 12,920,900
18/02/2020 20.20 20.20 19.20 19.30 750,000 14,595,690
17/02/2020 20.40 20.40 20.10 20.20 254,900 5,161,950
14/02/2020 21.10 21.20 20.10 20.40 1,055,900 21,595,770
13/02/2020 21.60 21.60 21.10 21.20 336,600 7,166,780
12/02/2020 22.00 22.00 21.60 21.60 313,800 6,818,500
11/02/2020 22.20 22.20 22.00 22.00 124,100 2,738,360
07/02/2020 22.20 22.20 22.10 22.20 212,000 4,691,190
06/02/2020 22.40 22.40 22.20 22.20 302,700 6,729,980
05/02/2020 22.30 22.70 22.30 22.40 90,200 2,021,810
04/02/2020 22.40 22.40 22.20 22.20 213,800 4,754,440
03/02/2020 22.60 22.60 22.30 22.40 238,400 5,357,110
31/01/2020 22.80 22.90 22.60 22.60 127,300 2,887,820
30/01/2020 22.80 22.90 22.70 22.80 126,900 2,893,820
29/01/2020 23.00 23.00 22.80 22.80 77,000 1,762,910
28/01/2020 23.10 23.10 22.90 23.00 363,200 8,360,910
27/01/2020 23.50 23.50 23.00 23.20 115,800 2,677,510
24/01/2020 23.50 23.60 23.50 23.60 212,500 4,995,190
23/01/2020 23.50 23.60 23.40 23.60 369,500 8,683,110
22/01/2020 23.40 23.60 23.30 23.50 238,800 5,609,580
21/01/2020 23.00 23.70 23.00 23.50 58,300 1,360,070
20/01/2020 23.50 23.80 23.00 23.00 942,600 22,153,080
17/01/2020 23.50 23.60 23.40 23.50 275,500 6,477,550
16/01/2020 23.50 23.60 23.40 23.60 281,700 6,615,440
15/01/2020 23.50 23.60 23.40 23.60 116,800 2,745,830
14/01/2020 23.20 23.40 23.10 23.30 72,700 1,692,660
13/01/2020 23.10 23.30 23.10 23.30 114,900 2,667,150
10/01/2020 23.20 23.20 23.00 23.10 97,800 2,261,740
09/01/2020 23.00 23.00 22.90 22.90 77,100 1,771,590
08/01/2020 23.00 23.10 22.90 23.00 50,500 1,161,280
07/01/2020 23.00 23.10 23.00 23.10 61,500 1,416,310
06/01/2020 23.00 23.00 22.90 22.90 30,700 703,650
03/01/2020 23.00 23.00 23.00 23.00 24,000 552,000
02/01/2020 23.00 23.10 23.00 23.10 64,900 1,494,590
30/12/2019 22.70 23.10 22.70 23.10 46,600 1,068,320
27/12/2019 22.80 22.80 22.60 22.70 350,500 7,976,450
26/12/2019 22.80 22.80 22.60 22.80 145,300 3,295,650
25/12/2019 22.60 22.80 22.60 22.80 52,800 1,197,660
24/12/2019 22.50 22.60 22.50 22.60 76,800 1,735,600
23/12/2019 22.60 22.60 22.40 22.60 208,800 4,696,780
20/12/2019 22.60 22.70 22.50 22.60 286,500 6,473,460
19/12/2019 22.60 22.70 22.60 22.60 149,100 3,372,660
18/12/2019 22.50 22.70 22.40 22.60 213,400 4,818,560
17/12/2019 22.60 22.70 22.50 22.60 217,300 4,911,970
16/12/2019 22.70 22.80 22.70 22.70 105,300 2,391,190
13/12/2019 23.10 23.10 22.60 22.70 404,600 9,221,430
12/12/2019 23.10 23.20 23.10 23.20 174,700 4,037,300
11/12/2019 23.30 23.30 23.10 23.10 346,600 8,025,990
09/12/2019 23.40 23.40 23.30 23.30 275,200 6,431,170
06/12/2019 23.30 23.40 23.30 23.30 145,200 3,386,280
04/12/2019 23.20 23.30 23.20 23.30 98,200 2,285,000
03/12/2019 23.30 23.30 23.10 23.20 70,400 1,631,240
02/12/2019 23.30 23.50 23.30 23.40 126,000 2,949,530
29/11/2019 23.20 23.40 23.20 23.30 36,900 861,870
28/11/2019 23.20 23.30 23.20 23.30 66,900 1,553,210
27/11/2019 23.20 23.50 23.00 23.20 927,300 21,489,570
26/11/2019 23.40 23.40 23.00 23.20 767,000 17,790,670
25/11/2019 23.20 23.40 23.20 23.40 125,200 2,928,050
22/11/2019 23.40 23.40 23.20 23.30 469,200 10,950,950
21/11/2019 23.60 23.60 23.40 23.40 175,400 4,123,330
20/11/2019 23.70 23.70 23.60 23.60 106,800 2,526,200
19/11/2019 23.70 23.70 23.60 23.70 33,400 791,430
18/11/2019 23.80 23.90 23.70 23.70 29,900 711,510
15/11/2019 23.80 23.90 23.80 23.90 345,300 8,246,310
14/11/2019 23.80 23.80 23.50 23.70 165,800 3,936,030
13/11/2019 23.80 23.80 23.70 23.70 154,400 3,674,680
12/11/2019 23.80 24.00 23.70 23.70 388,400 9,239,950
11/11/2019 24.10 24.10 23.70 23.80 323,500 7,715,920
08/11/2019 24.30 24.30 24.00 24.10 540,900 13,111,990
07/11/2019 24.60 24.60 24.30 24.40 111,200 2,704,840
06/11/2019 24.50 24.50 24.20 24.30 309,800 7,539,760
05/11/2019 24.60 24.60 24.40 24.50 269,200 6,585,250
04/11/2019 24.60 24.70 24.50 24.50 21,400 526,600
01/11/2019 24.30 24.60 24.30 24.60 170,100 4,151,980
31/10/2019 24.30 24.40 24.30 24.30 468,300 11,400,940
30/10/2019 24.70 24.70 24.30 24.40 410,100 10,046,320
29/10/2019 24.80 24.90 24.70 24.70 223,700 5,537,740
28/10/2019 24.90 25.00 24.70 24.70 70,200 1,741,790
25/10/2019 25.00 25.00 24.90 24.90 76,100 1,901,000
24/10/2019 25.25 25.50 25.00 25.00 56,800 1,432,250
22/10/2019 25.00 25.25 25.00 25.25 84,800 2,140,825
21/10/2019 25.00 25.00 25.00 25.00 351,600 8,790,000
18/10/2019 25.25 25.50 25.00 25.00 44,300 1,116,625
17/10/2019 25.50 25.50 25.50 25.50 13,100 334,050
16/10/2019 25.25 25.50 25.00 25.25 473,500 11,870,350
15/10/2019 25.50 25.75 25.25 25.25 24,300 618,525
11/10/2019 25.75 26.00 25.50 25.50 21,300 545,175
10/10/2019 25.75 25.75 25.50 25.75 287,000 7,383,775
09/10/2019 25.25 25.50 25.25 25.25 598,800 15,246,450
08/10/2019 26.00 26.00 25.25 25.25 296,100 7,591,250
07/10/2019 26.00 26.00 26.00 26.00 333,400 8,668,400
04/10/2019 26.25 26.25 26.00 26.00 135,600 3,548,300
03/10/2019 25.50 26.25 25.25 26.25 208,700 5,385,000
02/10/2019 26.00 26.00 25.25 25.75 47,800 1,225,850
01/10/2019 26.00 26.25 25.75 25.75 591,300 15,393,250
30/09/2019 26.25 26.25 25.75 25.75 572,200 14,886,075
27/09/2019 26.25 26.50 25.75 26.00 501,400 13,098,475
26/09/2019 26.25 26.50 26.00 26.25 82,800 2,167,125
25/09/2019 26.00 26.75 25.50 26.75 992,800 26,107,900
24/09/2019 25.50 26.00 25.50 26.00 412,400 10,544,575
23/09/2019 26.00 26.00 25.50 25.75 50,800 1,306,300
20/09/2019 25.75 26.25 25.50 25.50 1,516,400 39,236,550
19/09/2019 25.25 26.00 25.25 25.75 587,800 15,147,150
18/09/2019 25.25 25.75 25.00 25.75 300,800 7,650,475
17/09/2019 25.25 25.50 25.00 25.50 570,200 14,458,250
16/09/2019 24.70 25.50 24.70 25.25 137,600 3,469,760
13/09/2019 24.50 24.80 24.50 24.80 166,000 4,095,160
12/09/2019 25.00 25.00 24.20 24.50 992,900 24,364,440
11/09/2019 24.80 25.50 24.80 25.25 283,100 7,135,790
10/09/2019 26.25 26.50 24.70 24.70 634,100 16,175,090
09/09/2019 26.00 26.25 26.00 26.25 431,800 11,329,625
06/09/2019 25.50 26.50 25.50 26.00 973,000 25,403,325
05/09/2019 24.80 25.50 24.80 25.25 733,400 18,479,360
04/09/2019 24.50 24.90 24.50 24.80 317,200 7,860,130
03/09/2019 24.50 24.90 24.50 24.50 850,300 21,012,090
02/09/2019 24.10 24.40 24.10 24.40 503,100 12,225,040
30/08/2019 24.10 24.20 23.90 24.20 317,100 7,625,710
29/08/2019 23.70 24.20 23.70 24.10 1,924,500 45,994,340
28/08/2019 23.70 23.80 23.60 23.70 1,130,000 26,778,650
27/08/2019 23.60 23.80 23.60 23.70 777,400 18,415,980
26/08/2019 23.50 23.60 23.40 23.60 291,300 6,868,980
23/08/2019 23.60 23.70 23.50 23.50 210,500 4,971,760
22/08/2019 23.50 23.60 23.40 23.60 731,100 17,231,350
21/08/2019 23.40 23.60 23.40 23.50 33,100 775,660
20/08/2019 23.50 23.50 23.30 23.50 137,500 3,228,850
19/08/2019 23.50 23.50 23.40 23.40 98,200 2,303,000
16/08/2019 23.30 23.50 23.30 23.50 59,600 1,399,560
15/08/2019 23.40 23.40 23.30 23.30 354,900 8,304,200
14/08/2019 23.50 23.60 23.40 23.40 170,200 3,998,200
13/08/2019 23.60 23.60 23.20 23.30 242,300 5,664,550
09/08/2019 23.70 23.80 23.60 23.60 203,400 4,820,020
08/08/2019 23.50 23.70 23.50 23.60 204,700 4,833,630
07/08/2019 23.40 23.60 23.40 23.60 150,800 3,538,130
06/08/2019 23.40 23.50 23.30 23.40 106,900 2,502,480
05/08/2019 23.60 23.60 23.40 23.40 117,800 2,773,810
02/08/2019 23.60 23.60 23.20 23.60 164,000 3,840,020
01/08/2019 23.70 23.70 23.60 23.70 157,500 3,725,080
31/07/2019 23.50 23.70 23.50 23.70 281,100 6,647,090
30/07/2019 23.50 23.60 23.40 23.60 334,600 7,870,050
26/07/2019 23.60 23.60 23.50 23.60 97,300 2,294,770
25/07/2019 23.60 23.60 23.50 23.60 112,500 2,650,810
24/07/2019 23.50 23.70 23.50 23.60 152,200 3,579,110
23/07/2019 23.50 23.70 23.40 23.70 136,900 3,222,530
22/07/2019 23.50 23.50 23.30 23.30 236,800 5,536,250
19/07/2019 23.40 23.40 23.30 23.40 399,000 9,330,460
18/07/2019 23.10 23.40 23.10 23.40 117,400 2,737,930
17/07/2019 23.50 23.50 23.00 23.10 1,249,700 29,030,130
15/07/2019 23.80 23.80 23.50 23.50 1,022,500 24,149,030
12/07/2019 23.70 23.80 23.50 23.80 878,200 20,802,830
11/07/2019 23.70 23.80 23.70 23.70 2,583,900 61,239,430
10/07/2019 23.60 23.70 23.60 23.70 261,400 6,170,040
09/07/2019 23.70 23.70 23.60 23.60 62,700 1,481,080
08/07/2019 23.60 23.70 23.60 23.60 126,000 2,983,620
05/07/2019 23.60 23.70 23.50 23.70 124,000 2,937,370
04/07/2019 23.60 23.60 23.60 23.60 267,800 6,320,080
03/07/2019 23.80 23.80 23.60 23.60 423,700 10,044,020
02/07/2019 23.80 23.90 23.70 23.80 147,100 3,511,760
01/07/2019 23.70 23.90 23.70 23.90 274,900 6,542,500
28/06/2019 23.50 23.70 23.50 23.60 958,900 22,592,540
27/06/2019 23.50 23.60 23.50 23.50 983,000 23,121,560
26/06/2019 23.70 23.70 23.50 23.60 627,800 14,806,090
25/06/2019 23.60 23.80 23.50 23.60 497,400 11,745,770
24/06/2019 23.90 23.90 23.40 23.60 512,300 12,044,590
21/06/2019 23.70 23.80 23.70 23.80 729,400 17,321,520
20/06/2019 23.70 23.80 23.70 23.70 84,000 1,990,980
19/06/2019 23.50 23.70 23.50 23.70 269,900 6,387,650
18/06/2019 23.50 23.50 23.50 23.50 20,500 481,750
17/06/2019 23.50 23.50 23.50 23.50 90,300 2,122,050
14/06/2019 23.50 23.50 23.50 23.50 287,300 6,751,550
13/06/2019 23.50 23.50 23.40 23.50 58,500 1,374,710
12/06/2019 23.50 23.60 23.40 23.50 112,200 2,631,860
11/06/2019 23.50 23.50 23.40 23.40 103,100 2,420,240
10/06/2019 23.60 23.70 23.50 23.50 73,800 1,740,020
07/06/2019 23.60 23.70 23.60 23.70 131,400 3,102,440
06/06/2019 23.70 23.70 23.70 23.70 58,000 1,374,600
05/06/2019 23.70 23.80 23.60 23.70 49,400 1,167,150
04/06/2019 23.70 23.90 23.70 23.80 230,900 5,500,050
31/05/2019 23.90 23.90 23.80 23.80 486,400 11,576,780
30/05/2019 23.80 23.80 23.60 23.80 243,900 5,791,110
29/05/2019 23.80 23.90 23.80 23.90 771,900 18,448,310
28/05/2019 23.80 23.90 23.80 23.80 181,400 4,332,830
27/05/2019 23.60 23.80 23.60 23.80 178,300 4,240,590
24/05/2019 23.70 23.70 23.40 23.70 635,400 14,989,380
23/05/2019 23.80 23.90 23.80 23.80 133,400 3,179,530
22/05/2019 23.70 24.00 23.70 24.00 433,100 10,333,040
21/05/2019 23.60 23.70 23.60 23.70 57,600 1,365,090
17/05/2019 23.60 23.70 23.60 23.60 322,800 7,639,910
16/05/2019 23.60 23.60 23.50 23.60 256,300 6,040,960
15/05/2019 23.70 23.70 23.60 23.70 44,800 1,060,470
14/05/2019 23.50 23.70 23.50 23.60 195,000 4,607,800
13/05/2019 23.50 23.60 23.50 23.50 109,700 2,577,980
10/05/2019 23.50 23.50 23.50 23.50 23,500 552,250
09/05/2019 23.50 23.60 23.50 23.60 46,800 1,100,730
08/05/2019 23.60 23.60 23.40 23.60 45,900 1,079,110
07/05/2019 23.40 23.50 23.40 23.50 75,400 1,770,200
03/05/2019 23.30 23.60 23.30 23.50 531,000 12,513,040
02/05/2019 23.30 23.60 23.30 23.40 78,400 1,841,870
30/04/2019 23.40 23.40 23.40 23.40 37,400 875,160
29/04/2019 23.40 23.50 23.40 23.40 111,500 2,609,690
26/04/2019 23.40 23.50 23.30 23.30 146,400 3,415,870
25/04/2019 23.30 23.40 23.30 23.40 435,000 10,137,400
24/04/2019 23.30 23.30 23.30 23.30 141,800 3,303,940
23/04/2019 23.10 23.30 23.10 23.30 162,900 3,776,780
22/04/2019 23.20 23.30 23.20 23.20 52,900 1,227,480
19/04/2019 23.20 23.30 23.10 23.20 99,800 2,314,860
18/04/2019 23.30 23.40 23.00 23.00 1,015,600 23,565,230
17/04/2019 23.30 23.40 23.20 23.20 831,800 19,374,220
12/04/2019 23.50 23.50 23.20 23.30 638,200 14,979,560
11/04/2019 23.50 23.50 23.40 23.50 91,000 2,138,200
10/04/2019 23.50 23.50 23.40 23.50 265,500 6,233,490
09/04/2019 23.40 23.50 23.30 23.50 130,700 3,057,710
05/04/2019 23.50 23.60 23.40 23.50 893,500 20,994,090
04/04/2019 23.50 23.50 23.40 23.50 712,200 16,724,880
03/04/2019 23.40 23.50 23.20 23.50 293,700 6,871,310
02/04/2019 23.40 23.50 23.40 23.50 466,100 10,906,920
01/04/2019 23.40 23.40 23.30 23.40 96,800 2,265,020
29/03/2019 23.40 23.50 23.30 23.40 435,000 10,178,850
28/03/2019 23.30 23.40 23.30 23.40 85,100 1,991,040
27/03/2019 23.30 23.50 23.20 23.30 360,100 8,386,690
26/03/2019 23.30 23.30 23.00 23.20 492,800 11,357,380
25/03/2019 23.10 23.30 23.10 23.20 166,300 3,858,120
22/03/2019 23.10 23.30 23.00 23.20 167,100 3,870,580
21/03/2019 23.10 23.10 23.00 23.00 73,600 1,693,010
20/03/2019 23.10 23.10 23.00 23.00 19,100 440,830
19/03/2019 23.10 23.10 23.00 23.00 20,800 478,750
18/03/2019 23.00 23.20 23.00 23.00 47,700 1,100,600
15/03/2019 23.00 23.10 23.00 23.10 21,400 493,200
14/03/2019 23.00 23.10 23.00 23.10 42,500 981,400
13/03/2019 23.00 23.10 23.00 23.10 58,300 1,342,490
12/03/2019 23.10 23.10 23.00 23.00 522,200 12,016,600
11/03/2019 23.00 23.10 23.00 23.10 26,100 602,900
08/03/2019 23.10 23.20 23.10 23.10 19,400 448,160
07/03/2019 23.20 23.20 23.10 23.20 37,300 862,950
06/03/2019 23.10 23.10 23.00 23.10 36,500 841,120
05/03/2019 23.00 23.10 23.00 23.10 183,600 4,227,770
04/03/2019 23.00 23.10 23.00 23.10 298,100 6,860,310
01/03/2019 23.10 23.10 23.10 23.10 95,200 2,199,120
28/02/2019 23.00 23.10 23.00 23.00 148,500 3,415,860
27/02/2019 23.00 23.20 23.00 23.00 95,200 2,197,600
26/02/2019 23.00 23.10 23.00 23.10 98,300 2,269,410
25/02/2019 23.20 23.20 23.00 23.00 114,600 2,645,260
22/02/2019 23.10 23.10 23.00 23.00 113,900 2,627,360
21/02/2019 23.20 23.20 23.10 23.10 138,200 3,193,070
20/02/2019 23.20 23.20 23.10 23.20 22,900 530,580
18/02/2019 23.20 23.20 23.10 23.10 22,300 516,300
15/02/2019 23.30 23.30 23.20 23.20 254,000 5,895,890
14/02/2019 23.50 23.60 23.50 23.50 104,800 2,471,700
13/02/2019 23.40 23.60 23.40 23.50 205,500 4,830,050
12/02/2019 23.50 23.50 23.30 23.30 217,100 5,072,490
11/02/2019 23.40 23.40 23.30 23.40 27,800 648,860
08/02/2019 23.50 23.50 23.30 23.30 149,200 3,479,480
07/02/2019 23.70 23.70 23.50 23.50 80,100 1,888,640
06/02/2019 23.50 23.70 23.50 23.70 85,600 2,020,580
05/02/2019 23.50 23.50 23.50 23.50 24,100 566,350
04/02/2019 23.30 23.50 23.30 23.50 165,900 3,885,530
01/02/2019 23.20 23.30 23.20 23.20 35,900 832,890
31/01/2019 23.20 23.20 23.20 23.20 7,900 183,280
30/01/2019 23.30 23.30 23.20 23.20 10,200 237,520
29/01/2019 23.30 23.30 23.10 23.10 71,700 1,660,400
28/01/2019 23.30 23.30 23.20 23.20 48,000 1,113,800
25/01/2019 23.30 23.30 23.20 23.20 231,200 5,382,100
24/01/2019 23.30 23.40 23.30 23.30 107,700 2,516,620
23/01/2019 23.40 23.50 23.40 23.50 52,700 1,235,760
22/01/2019 23.40 23.50 23.40 23.50 54,300 1,271,710
21/01/2019 23.20 23.40 23.10 23.40 331,300 7,689,260
18/01/2019 23.40 23.40 23.30 23.40 39,000 912,530
17/01/2019 23.40 23.50 23.30 23.30 195,200 4,560,040
16/01/2019 23.20 23.40 23.20 23.30 75,600 1,765,320
15/01/2019 23.20 23.30 23.20 23.20 20,500 475,630
14/01/2019 23.30 23.40 23.20 23.20 77,500 1,803,290
11/01/2019 23.20 23.30 23.20 23.30 274,800 6,387,080
10/01/2019 23.30 23.30 23.10 23.20 44,400 1,030,340
09/01/2019 23.10 23.20 23.10 23.20 31,400 728,040
08/01/2019 23.10 23.20 23.10 23.20 18,500 428,350
07/01/2019 23.10 23.20 23.00 23.10 194,800 4,496,880
04/01/2019 23.00 23.10 23.00 23.10 159,700 3,673,510
03/01/2019 23.00 23.10 22.90 23.00 587,100 13,498,830
02/01/2019 23.00 23.10 22.90 23.00 361,600 8,311,530
28/12/2018 23.00 23.00 22.90 23.00 23,900 548,370
27/12/2018 23.10 23.10 22.90 23.00 52,800 1,213,750
26/12/2018 23.20 23.20 23.00 23.00 227,900 5,250,580
25/12/2018 23.00 23.10 23.00 23.10 61,900 1,426,080
24/12/2018 23.00 23.00 22.90 23.00 101,200 2,327,430
21/12/2018 22.90 23.10 22.90 23.00 406,800 9,356,750
20/12/2018 23.20 23.20 22.90 23.00 161,600 3,723,470
19/12/2018 23.30 23.30 23.10 23.20 145,000 3,363,740
18/12/2018 23.30 23.40 23.10 23.40 372,200 8,661,450
17/12/2018 23.30 23.40 23.20 23.40 369,600 8,608,190
14/12/2018 23.30 23.30 23.20 23.20 62,200 1,444,110
13/12/2018 23.40 23.40 23.30 23.40 66,800 1,561,460
12/12/2018 23.30 23.50 23.20 23.40 127,300 2,970,950
11/12/2018 23.20 23.40 23.20 23.30 47,600 1,107,030
07/12/2018 23.30 23.30 23.20 23.20 38,700 900,850
06/12/2018 23.20 23.40 23.10 23.30 224,900 5,229,050
04/12/2018 23.30 23.30 23.30 23.30 27,400 638,420
03/12/2018 23.30 23.30 23.20 23.30 24,400 567,720
30/11/2018 23.40 23.40 22.80 23.20 150,000 3,462,740
29/11/2018 23.40 23.40 23.40 23.40 151,800 3,552,120
28/11/2018 23.30 23.40 23.30 23.40 88,100 2,053,610
27/11/2018 23.30 23.30 23.20 23.30 57,800 1,342,300
26/11/2018 23.10 23.30 23.00 23.30 369,500 8,566,770
23/11/2018 23.60 23.60 23.40 23.40 183,300 4,305,520
22/11/2018 23.80 23.80 23.60 23.60 48,100 1,139,160
21/11/2018 23.60 23.70 23.60 23.70 60,700 1,434,640
20/11/2018 23.50 23.70 23.50 23.60 83,200 1,963,220
19/11/2018 23.50 23.70 23.50 23.60 86,800 2,048,620
16/11/2018 23.50 23.70 23.50 23.60 1,176,500 27,717,510
15/11/2018 23.40 23.60 23.40 23.60 139,300 3,274,600
14/11/2018 23.50 23.50 23.30 23.30 745,600 17,455,420
13/11/2018 23.70 23.70 23.60 23.70 10,800 255,760
12/11/2018 23.90 23.90 23.60 23.70 74,800 1,776,470
09/11/2018 23.90 24.00 23.90 24.00 35,500 848,950
08/11/2018 23.80 24.00 23.80 24.00 66,000 1,573,020
07/11/2018 24.00 24.00 23.90 24.00 150,900 3,612,640
06/11/2018 24.30 24.30 23.80 24.00 225,000 5,414,760
05/11/2018 23.80 24.30 23.70 24.30 81,600 1,960,080
02/11/2018 23.70 23.80 23.60 23.80 36,300 860,730
01/11/2018 23.60 23.70 23.60 23.70 17,000 401,920
31/10/2018 23.60 23.60 23.50 23.50 78,800 1,853,060
30/10/2018 23.50 23.60 23.50 23.50 28,700 675,580
29/10/2018 23.50 23.60 23.40 23.50 95,900 2,254,880
26/10/2018 23.40 23.60 23.40 23.50 192,700 4,530,180
25/10/2018 23.40 23.40 23.30 23.30 215,300 5,025,560
24/10/2018 23.40 23.50 23.30 23.40 276,100 6,459,350
22/10/2018 23.70 23.70 23.60 23.70 260,500 6,159,290
19/10/2018 23.90 23.90 23.80 23.80 140,300 3,351,100
18/10/2018 23.90 24.00 23.90 24.00 155,200 3,722,230
17/10/2018 23.90 24.00 23.80 23.90 273,000 6,520,670
16/10/2018 23.80 23.90 23.60 23.80 642,200 15,272,610
12/10/2018 23.80 24.00 23.80 23.80 150,600 3,587,230
11/10/2018 24.00 24.00 23.80 23.90 163,900 3,914,710
10/10/2018 24.10 24.10 24.00 24.00 33,800 812,680
09/10/2018 24.10 24.10 24.10 24.10 16,700 402,470
08/10/2018 24.10 24.10 24.00 24.10 114,500 2,759,050
05/10/2018 24.10 24.20 24.10 24.20 234,000 5,639,700
04/10/2018 24.10 24.20 24.10 24.10 113,500 2,735,390
03/10/2018 24.50 24.50 24.20 24.20 13,100 317,490
02/10/2018 24.40 24.40 24.20 24.30 7,200 174,590
01/10/2018 24.10 24.30 24.10 24.20 134,400 3,249,090
28/09/2018 24.00 24.60 23.70 24.60 535,300 13,049,320
27/09/2018 24.10 24.10 23.80 24.00 69,300 1,650,770
26/09/2018 23.80 23.90 23.80 23.90 74,200 1,770,190
25/09/2018 24.10 24.10 23.80 23.90 222,300 5,318,720
24/09/2018 24.20 24.20 24.10 24.10 129,000 3,112,740
21/09/2018 24.20 24.20 24.10 24.20 112,600 2,723,630
20/09/2018 24.50 24.50 24.10 24.20 225,100 5,471,090
19/09/2018 24.90 24.90 24.40 24.50 255,200 6,279,810
18/09/2018 24.50 24.80 24.50 24.80 139,700 3,442,320
17/09/2018 24.50 24.60 24.40 24.50 68,300 1,673,580
14/09/2018 24.50 24.60 24.40 24.50 59,100 1,447,640
13/09/2018 24.50 24.60 24.50 24.50 200,700 4,922,180
12/09/2018 24.30 24.50 24.30 24.40 237,600 5,806,880
11/09/2018 24.20 24.40 24.20 24.40 86,800 2,110,850
10/09/2018 24.40 24.40 24.20 24.30 143,300 3,483,870
07/09/2018 24.30 24.40 24.30 24.40 155,500 3,779,120
06/09/2018 24.10 24.30 24.10 24.20 43,000 1,040,580
05/09/2018 24.20 24.20 24.00 24.10 251,000 6,048,860
04/09/2018 24.30 24.40 24.20 24.20 247,900 6,026,950
03/09/2018 24.10 24.20 24.10 24.10 151,600 3,655,660
Remark : Volume from SET main board.