Historical Price

Historical Price

Filter Dates:
From To

Historical price from Oct 29, 2019 to Jan 24, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/12/2019 to 10/01/2020)
18.20 19.00 17.70 18.00 1,028,400
Previous 4 weeks
(26/11/2019 to 25/12/2019)
19.10 19.40 17.80 18.20 2,584,300
Daily Historical Data
24/01/2020 17.90 17.90 17.80 17.90 50,000
23/01/2020 17.90 17.90 17.80 17.90 51,000
22/01/2020 18.00 18.00 17.90 17.90 65,000
21/01/2020 18.20 18.30 18.00 18.00 86,900
20/01/2020 18.30 18.30 18.10 18.30 162,700
17/01/2020 18.30 18.40 18.20 18.30 34,200
16/01/2020 18.20 18.30 18.10 18.20 98,500
15/01/2020 18.40 18.40 18.20 18.20 52,200
14/01/2020 18.10 18.40 18.10 18.40 133,200
13/01/2020 17.90 18.10 17.80 18.10 277,900
10/01/2020 18.00 18.00 17.80 18.00 79,100
09/01/2020 18.00 18.00 17.80 17.90 124,600
08/01/2020 18.10 18.10 17.70 17.80 278,300
07/01/2020 18.10 18.30 18.10 18.20 43,800
06/01/2020 18.60 18.60 18.10 18.20 122,500
03/01/2020 18.60 19.00 18.60 18.70 133,200
02/01/2020 18.50 18.90 18.50 18.90 38,500
30/12/2019 18.30 18.50 18.20 18.50 48,400
27/12/2019 18.20 18.30 18.20 18.30 127,500
26/12/2019 18.20 18.30 18.20 18.20 32,500
25/12/2019 18.20 18.30 18.20 18.20 37,900
24/12/2019 18.20 18.30 18.10 18.20 53,300
23/12/2019 18.10 18.40 18.00 18.40 101,200
20/12/2019 18.10 18.20 18.00 18.20 74,800
19/12/2019 17.90 18.10 17.80 18.10 72,700
18/12/2019 17.90 18.00 17.80 17.90 206,200
17/12/2019 18.10 18.10 17.90 17.90 186,600
16/12/2019 18.20 18.30 18.00 18.10 372,600
13/12/2019 18.60 18.70 18.30 18.30 239,200
12/12/2019 18.50 18.60 18.50 18.50 39,800
11/12/2019 18.50 18.60 18.40 18.50 87,100
09/12/2019 18.70 18.70 18.40 18.50 456,400
06/12/2019 18.90 19.00 18.70 18.80 132,300
04/12/2019 19.00 19.00 18.80 19.00 85,600
03/12/2019 19.00 19.10 19.00 19.00 105,600
02/12/2019 19.20 19.30 19.00 19.10 55,300
29/11/2019 19.10 19.40 19.00 19.40 139,900
28/11/2019 19.10 19.20 19.00 19.10 45,600
27/11/2019 19.10 19.30 19.10 19.20 18,800
26/11/2019 19.10 19.30 19.10 19.20 73,400
25/11/2019 18.80 19.00 18.80 19.00 110,400
22/11/2019 18.70 18.90 18.70 18.80 94,000
21/11/2019 18.50 18.80 18.50 18.80 180,000
20/11/2019 19.00 19.10 18.90 18.90 61,200
19/11/2019 19.00 19.10 18.90 19.00 102,700
18/11/2019 19.00 19.10 19.00 19.00 72,400
15/11/2019 19.20 19.20 18.90 19.00 159,200
14/11/2019 19.30 19.30 19.10 19.20 103,800
13/11/2019 19.30 19.40 19.20 19.30 148,000
12/11/2019 19.40 19.40 19.20 19.20 324,700
11/11/2019 19.50 19.50 19.30 19.30 103,800
08/11/2019 19.70 19.80 19.30 19.30 716,600
07/11/2019 19.20 19.30 19.10 19.30 84,300
06/11/2019 19.20 19.30 19.10 19.20 128,500
05/11/2019 19.20 19.30 19.10 19.20 71,400
04/11/2019 19.20 19.30 19.10 19.10 66,100
01/11/2019 19.30 19.40 19.20 19.20 78,500
31/10/2019 19.40 19.40 19.10 19.20 92,300
30/10/2019 19.20 19.30 18.90 19.20 301,700
29/10/2019 19.20 19.30 19.20 19.20 102,200
Remark : Volume from SET main board.