Stock Information

Filter Dates:
To
Historical price from 28 May 2019 To 23 August 2019
Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
( 25 July 2019 to 08 August 2019 )
21.50 22.00 20.60 22.00 5,637,100 120,495,770
Previous 4 weeks
( 26 June 2019 to 24 July 2019 )
20.80 23.30 20.30 21.60 13,250,500 289,016,080
Daily Historical Data
23 August 2019 22.70 22.80 22.50 22.80 164,000 3,718,450
22 August 2019 22.40 22.70 22.20 22.50 428,000 9,631,050
21 August 2019 22.00 22.40 21.70 22.40 702,900 15,573,360
20 August 2019 22.50 22.50 21.50 21.50 498,000 10,860,530
19 August 2019 22.50 22.60 22.20 22.30 175,800 3,933,040
16 August 2019 22.60 22.90 22.40 22.40 573,500 12,999,350
15 August 2019 22.30 22.70 21.50 22.50 2,815,800 62,224,990
14 August 2019 22.60 23.90 22.60 23.30 2,598,400 60,502,020
13 August 2019 22.30 22.50 21.90 22.50 695,300 15,403,750
09 August 2019 22.30 22.40 21.90 22.20 630,500 14,006,540
08 August 2019 21.50 22.00 21.30 22.00 1,192,000 25,731,650
07 August 2019 21.50 21.70 21.40 21.50 277,500 5,974,480
06 August 2019 21.00 21.40 20.90 21.40 508,000 10,753,350
05 August 2019 21.50 21.80 21.20 21.40 555,000 11,878,320
02 August 2019 21.50 21.80 21.30 21.50 512,200 11,010,700
01 August 2019 21.50 22.00 21.50 21.60 445,500 9,665,330
31 July 2019 20.90 21.80 20.80 21.50 1,011,700 21,579,760
30 July 2019 21.40 21.40 20.60 20.90 517,900 10,784,120
26 July 2019 21.10 21.20 20.90 21.20 210,600 4,424,610
25 July 2019 21.50 21.80 21.10 21.20 406,700 8,693,450
24 July 2019 20.80 21.70 20.70 21.60 743,100 15,787,160
23 July 2019 20.90 21.10 20.60 20.60 296,700 6,192,550
22 July 2019 20.70 20.90 20.60 20.80 508,800 10,563,130
19 July 2019 20.50 20.90 20.40 20.60 442,200 9,141,280
18 July 2019 20.50 20.60 20.40 20.40 343,000 7,030,680
17 July 2019 21.90 21.90 20.30 20.70 969,700 20,343,570
15 July 2019 21.80 22.20 21.60 21.90 187,300 4,105,500
12 July 2019 22.40 22.60 21.50 21.80 450,900 9,901,970
11 July 2019 22.50 22.70 22.20 22.30 278,000 6,222,500
10 July 2019 22.60 23.30 22.40 22.50 1,113,600 25,460,230
09 July 2019 22.20 22.90 22.20 22.60 828,500 18,724,560
08 July 2019 22.10 22.50 22.10 22.10 334,900 7,462,540
05 July 2019 22.00 22.70 21.90 22.00 619,300 13,809,690
04 July 2019 22.70 22.70 21.70 21.90 531,800 11,752,510
03 July 2019 23.00 23.20 22.30 22.40 930,400 21,044,880
02 July 2019 21.10 23.10 21.10 22.70 2,758,800 61,459,480
01 July 2019 20.70 21.10 20.70 21.10 605,900 12,732,010
28 June 2019 20.90 20.90 20.60 20.60 276,100 5,732,130
27 June 2019 21.00 21.10 20.70 20.70 410,900 8,535,530
26 June 2019 20.80 21.20 20.80 20.80 620,600 13,014,180
25 June 2019 21.20 21.50 20.50 20.70 1,135,800 23,819,530
24 June 2019 20.40 21.20 20.40 21.10 1,265,500 26,308,110
21 June 2019 20.50 20.50 20.30 20.30 282,700 5,757,070
20 June 2019 20.30 20.80 20.30 20.50 965,700 19,816,130
19 June 2019 20.30 20.50 20.20 20.20 352,500 7,177,910
18 June 2019 20.50 20.50 20.10 20.30 384,900 7,788,390
17 June 2019 20.30 20.50 20.20 20.50 157,200 3,207,120
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

Remark : Volume from SET main board.