Stock Information

Filter Dates:
To
Historical price from 14 March 2019 To 14 June 2019
Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
( 16 May 2019 to 30 May 2019 )
16.60 21.10 16.50 19.90 21,314,200 391,102,780
Previous 4 weeks
( 12 April 2019 to 15 May 2019 )
14.30 15.40 14.10 14.40 7,891,900 117,803,400
Daily Historical Data
14 June 2019 20.50 20.60 20.40 20.50 271,600 5,559,690
13 June 2019 20.90 21.00 20.50 20.60 518,700 10,714,390
12 June 2019 20.90 21.40 20.80 20.90 1,111,000 23,416,620
11 June 2019 20.30 20.80 20.20 20.80 642,900 13,206,120
10 June 2019 20.80 21.60 20.10 20.30 4,426,700 92,004,100
07 June 2019 19.90 20.80 19.80 20.70 1,463,200 29,804,200
06 June 2019 19.60 20.30 19.60 19.80 1,142,400 22,827,680
05 June 2019 19.90 19.90 19.50 19.60 240,500 4,725,680
04 June 2019 19.70 20.00 19.50 19.70 494,400 9,757,630
31 May 2019 20.00 20.50 19.80 19.80 1,378,000 27,730,610
30 May 2019 19.70 19.90 19.40 19.90 479,100 9,430,320
29 May 2019 20.50 20.50 19.50 19.70 1,139,800 22,582,010
28 May 2019 20.90 20.90 20.00 20.40 1,171,400 23,865,760
27 May 2019 20.90 21.10 20.60 20.90 1,007,500 21,009,130
24 May 2019 19.60 20.70 19.60 20.50 1,885,300 37,544,210
23 May 2019 19.60 20.40 19.40 19.60 1,932,100 38,371,620
22 May 2019 18.00 20.10 17.90 19.70 2,536,300 48,326,180
21 May 2019 17.10 17.70 17.00 17.70 2,156,400 37,550,260
17 May 2019 16.70 17.40 16.70 17.00 2,381,300 40,616,680
16 May 2019 16.60 17.30 16.50 16.60 6,625,000 111,806,610
15 May 2019 14.50 14.50 14.10 14.40 56,400 808,430
14 May 2019 14.20 14.40 14.20 14.40 30,000 429,680
13 May 2019 14.50 14.50 14.10 14.40 101,600 1,446,170
10 May 2019 14.60 14.60 14.30 14.40 45,200 650,360
09 May 2019 14.20 14.60 14.20 14.40 65,500 947,670
08 May 2019 14.40 14.70 14.30 14.30 173,400 2,508,350
07 May 2019 14.70 14.80 14.50 14.50 115,000 1,678,090
03 May 2019 14.60 15.00 14.60 14.60 356,900 5,257,410
02 May 2019 14.70 14.80 14.50 14.80 462,700 6,779,050
30 April 2019 15.10 15.20 15.00 15.00 298,500 4,491,620
29 April 2019 15.30 15.30 15.00 15.10 294,700 4,468,760
26 April 2019 15.00 15.40 14.90 15.40 1,506,200 22,879,820
25 April 2019 15.00 15.40 14.90 14.90 918,300 13,907,290
24 April 2019 15.00 15.20 14.90 14.90 317,100 4,735,650
23 April 2019 15.30 15.30 14.80 15.00 574,700 8,641,510
22 April 2019 14.80 15.10 14.80 14.80 268,100 3,981,430
19 April 2019 14.90 15.20 14.80 14.80 793,300 11,860,260
18 April 2019 14.60 15.20 14.50 14.80 1,012,500 15,041,230
17 April 2019 14.30 14.70 14.20 14.60 449,900 6,549,450
12 April 2019 14.30 14.30 14.20 14.30 51,900 741,170
11 April 2019 14.10 14.30 14.10 14.20 36,200 514,720
10 April 2019 14.20 14.30 14.00 14.10 118,400 1,674,400
09 April 2019 14.40 14.40 14.30 14.30 25,300 361,880
05 April 2019 14.50 14.50 14.30 14.40 96,000 1,378,610
04 April 2019 14.40 14.50 14.40 14.50 16,900 243,750
03 April 2019 14.60 14.60 14.40 14.50 64,700 934,390
02 April 2019 14.40 14.50 14.40 14.50 25,100 362,360
01 April 2019 14.40 14.50 14.30 14.40 64,100 921,590
29 March 2019 14.50 14.60 14.20 14.40 60,700 875,200
28 March 2019 14.20 14.40 14.20 14.30 61,300 874,670
27 March 2019 14.20 14.50 14.20 14.30 80,500 1,151,360
26 March 2019 14.10 14.20 14.00 14.10 108,800 1,532,940
25 March 2019 14.10 14.10 13.90 14.00 123,400 1,730,790
22 March 2019 14.00 14.10 14.00 14.10 101,500 1,423,450
21 March 2019 14.10 14.20 14.00 14.00 39,800 560,760
20 March 2019 14.10 14.20 14.00 14.10 98,200 1,376,830
19 March 2019 13.90 14.00 13.90 14.00 35,500 494,430
18 March 2019 14.20 14.30 13.80 13.90 294,900 4,104,550
15 March 2019 14.40 14.40 14.20 14.20 86,600 1,233,130
14 March 2019 14.40 14.50 14.30 14.30 131,100 1,890,380

Remark : Volume from SET main board.