Logo

Historical Price

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

Historical Price

Filter Dates:
From To

Historical price from Oct 19, 2020 to Jan 18, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/12/2020 to 04/01/2021)		 18.30 18.40 17.50 17.60 2,033,700
Previous 4 weeks
(17/11/2020 to 17/12/2020)		 17.20 18.50 17.10 18.30 6,238,500
Daily Historical Data
18/01/2021 18.00 18.10 17.90 18.00 70,000
15/01/2021 18.20 18.20 17.90 18.00 162,500
14/01/2021 18.20 18.30 18.10 18.10 129,700
13/01/2021 18.20 18.30 18.10 18.20 199,800
12/01/2021 18.20 18.30 18.00 18.20 125,000
11/01/2021 18.20 18.20 18.10 18.10 86,600
08/01/2021 18.10 18.20 18.00 18.00 253,800
07/01/2021 18.20 18.20 17.70 18.10 270,600
06/01/2021 17.80 18.30 17.80 18.00 342,700
05/01/2021 17.60 17.70 17.60 17.70 146,400
04/01/2021 17.70 17.70 17.50 17.60 230,100
30/12/2020 17.80 17.80 17.70 17.80 82,500
29/12/2020 17.70 18.00 17.70 17.80 145,100
28/12/2020 17.80 18.00 17.70 17.80 138,300
25/12/2020 17.80 18.00 17.80 17.80 133,600
24/12/2020 17.70 17.90 17.60 17.80 165,000
23/12/2020 17.90 17.90 17.60 17.60 312,000
22/12/2020 17.60 17.90 17.60 17.80 209,400
21/12/2020 17.80 18.00 17.60 17.70 447,800
18/12/2020 18.30 18.40 18.20 18.30 169,900
17/12/2020 18.20 18.40 18.20 18.30 187,200
16/12/2020 18.10 18.30 18.10 18.30 171,800
15/12/2020 18.00 18.10 17.90 18.00 354,700
14/12/2020 17.90 18.10 17.90 18.10 264,400
09/12/2020 17.90 18.00 17.70 17.90 269,300
08/12/2020 17.90 18.00 17.60 18.00 758,500
04/12/2020 17.70 17.90 17.70 17.90 218,900
03/12/2020 17.80 18.00 17.60 17.70 644,700
02/12/2020 18.00 18.10 17.70 17.80 799,100
01/12/2020 18.30 18.40 18.00 18.10 306,300
30/11/2020 18.30 18.40 18.20 18.30 188,200
27/11/2020 18.20 18.50 18.20 18.40 241,100
26/11/2020 17.70 18.40 17.70 18.30 526,100
25/11/2020 17.80 17.80 17.60 17.80 126,300
24/11/2020 17.50 18.00 17.50 17.80 434,600
23/11/2020 17.30 17.60 17.30 17.50 344,700
20/11/2020 17.30 17.30 17.20 17.20 173,300
19/11/2020 17.20 17.30 17.10 17.20 129,000
18/11/2020 17.10 17.20 17.10 17.20 50,000
17/11/2020 17.20 17.20 17.10 17.10 50,300
16/11/2020 17.10 17.30 17.10 17.10 249,300
13/11/2020 17.10 17.30 17.00 17.20 116,900
12/11/2020 17.20 17.30 17.00 17.10 103,400
11/11/2020 17.30 17.50 17.10 17.30 318,300
10/11/2020 16.60 16.90 16.60 16.90 162,100
09/11/2020 16.30 16.50 16.20 16.50 131,600
06/11/2020 16.20 16.30 16.10 16.20 9,000
05/11/2020 16.20 16.30 16.10 16.20 17,200
04/11/2020 16.20 16.30 16.10 16.10 128,900
03/11/2020 16.10 16.10 16.00 16.10 65,300
02/11/2020 15.90 16.10 15.90 16.00 39,500
30/10/2020 16.00 16.10 15.90 15.90 86,500
29/10/2020 15.90 16.00 15.90 15.90 39,200
28/10/2020 16.00 16.10 15.90 16.00 18,100
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
Remark : Volume from SET main board.