Historical Price

Historical Price

Filter Dates:
From To

Historical price from Jul 29, 2020 to Oct 27, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/09/2020 to 09/10/2020)
16.80 17.00 16.20 16.30 1,658,900
Previous 4 weeks
(27/08/2020 to 25/09/2020)
17.00 17.40 16.80 16.90 3,560,800
Daily Historical Data
27/10/2020 15.90 16.00 15.90 16.00 20,300
26/10/2020 16.00 16.00 15.90 16.00 26,700
22/10/2020 16.00 16.10 16.00 16.00 10,500
21/10/2020 15.90 16.00 15.90 15.90 20,000
20/10/2020 15.90 16.00 15.90 16.00 70,200
19/10/2020 16.00 16.10 15.90 16.00 65,300
16/10/2020 16.10 16.20 16.00 16.20 33,600
15/10/2020 16.30 16.30 16.10 16.10 49,800
14/10/2020 16.30 16.40 16.20 16.20 66,600
12/10/2020 16.20 16.40 16.20 16.40 36,300
09/10/2020 16.30 16.40 16.20 16.30 105,200
08/10/2020 16.20 16.50 16.20 16.30 272,700
07/10/2020 16.40 16.40 16.20 16.20 178,500
06/10/2020 16.50 16.50 16.40 16.40 102,700
05/10/2020 16.40 16.50 16.30 16.50 109,900
02/10/2020 16.80 16.80 16.40 16.50 243,900
01/10/2020 16.60 16.80 16.50 16.80 204,500
30/09/2020 16.80 17.00 16.60 16.60 302,200
29/09/2020 17.00 17.00 16.80 16.90 105,900
28/09/2020 16.80 17.00 16.80 17.00 33,400
25/09/2020 16.90 16.90 16.80 16.90 85,200
24/09/2020 17.00 17.00 16.80 16.80 57,700
23/09/2020 16.80 17.00 16.80 16.80 15,500
22/09/2020 16.90 17.00 16.80 16.80 162,700
21/09/2020 17.00 17.00 16.80 16.90 113,400
18/09/2020 16.90 17.00 16.80 16.90 72,300
17/09/2020 17.00 17.00 16.80 16.90 70,600
16/09/2020 17.10 17.10 16.80 17.00 100,200
15/09/2020 17.00 17.20 16.80 17.00 568,300
14/09/2020 17.00 17.20 17.00 17.10 178,000
11/09/2020 17.00 17.30 17.00 17.10 500,800
10/09/2020 17.20 17.20 17.00 17.00 51,700
09/09/2020 17.10 17.10 17.00 17.10 50,600
08/09/2020 17.30 17.30 17.00 17.20 124,300
03/09/2020 17.20 17.40 17.10 17.30 524,000
02/09/2020 17.00 17.30 17.00 17.30 530,900
01/09/2020 17.00 17.20 16.90 17.00 172,800
31/08/2020 17.00 17.10 16.90 17.10 54,300
28/08/2020 17.00 17.10 17.00 17.10 65,800
27/08/2020 17.00 17.10 17.00 17.00 61,700
26/08/2020 17.00 17.10 16.90 17.00 50,900
25/08/2020 17.10 17.10 17.00 17.00 66,800
24/08/2020 17.00 17.10 16.90 17.10 122,600
21/08/2020 17.30 17.30 17.10 17.30 107,400
20/08/2020 17.10 17.20 17.10 17.20 171,500
19/08/2020 17.30 17.30 17.10 17.20 104,600
18/08/2020 17.10 17.30 17.10 17.20 61,000
17/08/2020 17.20 17.30 17.10 17.10 63,100
14/08/2020 17.40 17.40 17.10 17.30 139,900
13/08/2020 17.50 17.50 17.20 17.40 162,700
11/08/2020 17.00 17.20 17.00 17.20 268,800
10/08/2020 17.10 17.20 17.10 17.20 74,700
07/08/2020 17.20 17.30 17.10 17.10 59,900
06/08/2020 17.20 17.20 17.10 17.20 24,600
05/08/2020 17.10 17.20 17.10 17.10 92,800
04/08/2020 17.20 17.20 17.10 17.20 40,700
03/08/2020 17.10 17.20 17.00 17.20 99,400
31/07/2020 17.20 17.20 17.10 17.20 70,500
30/07/2020 17.10 17.20 17.10 17.10 56,300
29/07/2020 17.20 17.20 17.10 17.20 118,400
Remark : Volume from SET main board.