Logo

Historical Price

  2. Investor Relations
  3. Stock Information
  4. Historical Price

Historical Price

Filter Dates:
From To

Historical price from May 07, 2020 to Aug 04, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/07/2020 to 17/07/2020)		 17.40 17.70 17.10 17.20 1,278,500
Previous 4 weeks
(05/06/2020 to 02/07/2020)		 17.50 17.90 16.90 17.30 3,486,500
Daily Historical Data
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
24/07/2020 17.20 17.30 17.10 17.20 33,100
23/07/2020 17.10 17.30 17.10 17.30 32,000
22/07/2020 17.20 17.30 17.20 17.20 110,700
21/07/2020 17.20 17.30 17.20 17.30 53,700
20/07/2020 17.30 17.30 17.10 17.10 106,900
17/07/2020 17.10 17.20 17.10 17.20 117,200
16/07/2020 17.20 17.30 17.10 17.20 66,200
15/07/2020 17.20 17.30 17.20 17.30 58,100
14/07/2020 17.10 17.20 17.10 17.20 125,600
13/07/2020 17.30 17.40 17.20 17.20 33,900
10/07/2020 17.30 17.30 17.10 17.30 114,300
09/07/2020 17.40 17.40 17.20 17.40 110,200
08/07/2020 17.60 17.60 17.30 17.40 200,500
07/07/2020 17.40 17.70 17.40 17.50 414,300
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
Remark : Volume from SET main board.