Historical Price

Historical Price

Filter Dates:
From To

Historical price from Apr 07, 2020 to Jul 03, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
17.80 17.80 16.90 17.20 1,962,800
Previous 4 weeks
(08/05/2020 to 05/06/2020)
17.60 17.90 16.80 17.60 4,371,100
Daily Historical Data
03/07/2020 17.40 17.40 17.30 17.40 38,200
02/07/2020 17.30 17.50 17.30 17.30 63,100
01/07/2020 17.40 17.40 17.20 17.30 39,100
30/06/2020 17.30 17.40 17.20 17.30 36,400
29/06/2020 17.30 17.30 17.20 17.30 63,300
26/06/2020 17.20 17.40 17.20 17.30 88,400
25/06/2020 17.20 17.20 17.00 17.20 206,600
24/06/2020 17.40 17.50 17.20 17.30 267,700
23/06/2020 17.30 17.60 17.30 17.30 242,300
22/06/2020 17.20 17.30 17.20 17.30 89,200
19/06/2020 17.40 17.40 16.90 17.20 421,100
18/06/2020 17.30 17.50 17.30 17.40 101,900
17/06/2020 17.40 17.40 17.30 17.30 94,200
16/06/2020 17.30 17.40 17.30 17.30 91,300
15/06/2020 17.20 17.40 17.20 17.20 141,700
12/06/2020 17.20 17.30 17.10 17.30 194,800
11/06/2020 17.40 17.50 17.30 17.40 180,200
10/06/2020 17.30 17.50 17.30 17.40 114,100
09/06/2020 17.60 17.70 17.40 17.40 330,600
08/06/2020 17.80 17.80 17.60 17.70 292,900
05/06/2020 17.50 17.90 17.50 17.60 427,600
04/06/2020 17.60 17.70 17.40 17.50 314,000
02/06/2020 17.40 17.60 17.30 17.40 242,400
01/06/2020 17.50 17.60 17.30 17.40 132,800
29/05/2020 17.40 17.50 17.30 17.40 127,100
28/05/2020 17.30 17.70 17.20 17.40 343,500
27/05/2020 17.20 17.40 17.20 17.30 55,200
26/05/2020 17.30 17.40 17.20 17.20 121,200
25/05/2020 17.00 17.30 17.00 17.20 72,100
22/05/2020 17.20 17.30 17.00 17.10 136,600
21/05/2020 17.30 17.40 17.20 17.30 182,200
20/05/2020 17.20 17.30 17.10 17.20 86,100
19/05/2020 17.00 17.10 16.90 17.10 176,900
18/05/2020 17.10 17.10 16.80 16.90 200,600
15/05/2020 16.80 17.20 16.80 17.10 63,900
14/05/2020 17.30 17.30 16.80 16.90 408,600
13/05/2020 17.30 17.30 17.10 17.30 314,900
12/05/2020 17.20 17.50 17.20 17.40 356,800
11/05/2020 17.70 17.90 17.50 17.60 423,800
08/05/2020 17.60 17.80 17.50 17.70 184,800
07/05/2020 18.00 18.10 17.60 17.60 353,300
05/05/2020 17.80 18.40 17.70 18.10 570,400
30/04/2020 17.90 18.00 17.80 17.90 164,000
29/04/2020 17.70 17.80 17.50 17.80 233,700
28/04/2020 17.50 17.80 17.40 17.60 226,400
27/04/2020 17.30 17.50 17.20 17.50 211,800
24/04/2020 17.40 17.40 17.20 17.20 220,800
23/04/2020 17.50 17.50 17.20 17.30 239,300
22/04/2020 17.60 17.70 17.10 17.30 423,100
21/04/2020 16.90 17.60 16.80 17.50 434,400
20/04/2020 16.90 17.00 16.80 16.90 146,800
17/04/2020 17.00 17.10 16.70 16.80 153,200
16/04/2020 17.10 17.10 16.80 16.80 377,100
15/04/2020 17.20 17.20 17.10 17.20 286,800
14/04/2020 17.10 17.50 17.10 17.20 320,800
13/04/2020 17.20 17.20 16.80 17.20 374,900
10/04/2020 17.10 17.40 17.10 17.30 793,100
09/04/2020 19.00 19.50 19.00 19.10 1,406,200
08/04/2020 18.70 19.00 18.70 18.90 731,600
07/04/2020 18.60 19.10 18.30 18.90 835,300
Remark : Volume from SET main board.