Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 05, 2020 to Jun 02, 2020


Date Open High Low Close Volume
Summary
Previous 2 weeks
(05/05/2020 to 19/05/2020)
10.90 12.20 9.20 11.30 141,689,300
Previous 4 weeks
(02/04/2020 to 30/04/2020)
8.65 11.40 8.60 11.10 160,239,100
Daily Historical Data
02/06/2020 11.80 12.00 11.70 11.70 4,567,300
01/06/2020 12.00 12.10 11.80 11.80 4,321,000
29/05/2020 11.80 12.00 11.50 11.80 6,426,900
28/05/2020 12.30 12.50 11.50 11.80 16,914,100
27/05/2020 11.80 12.20 11.60 12.20 21,224,500
26/05/2020 12.00 12.20 11.60 11.70 27,733,500
25/05/2020 11.50 12.00 11.40 11.70 13,614,500
22/05/2020 11.50 11.70 11.00 11.40 9,017,000
21/05/2020 11.40 12.00 11.40 11.50 21,076,300
20/05/2020 11.30 11.40 10.90 11.30 13,968,200
19/05/2020 11.10 11.60 10.80 11.30 17,545,300
18/05/2020 10.50 11.20 10.50 10.90 14,822,300
15/05/2020 11.20 11.30 10.50 10.50 13,533,900
14/05/2020 11.40 11.40 11.00 11.20 6,481,900
13/05/2020 11.50 11.80 11.20 11.50 11,855,900
12/05/2020 12.00 12.20 11.40 11.50 20,162,300
11/05/2020 11.20 11.70 11.00 11.70 25,423,600
08/05/2020 9.80 10.30 9.80 10.20 10,271,500
07/05/2020 10.50 10.60 9.20 9.70 15,062,200
05/05/2020 10.90 11.10 10.60 10.60 6,530,400
30/04/2020 11.00 11.30 10.90 11.10 7,671,800
29/04/2020 11.10 11.30 10.80 10.90 6,150,900
28/04/2020 10.70 11.40 10.50 11.10 19,152,400
27/04/2020 10.90 11.00 10.40 10.70 6,390,900
24/04/2020 11.10 11.40 10.60 10.80 22,070,100
23/04/2020 9.95 11.20 9.95 11.00 22,737,300
22/04/2020 9.90 9.95 9.80 9.85 1,924,800
21/04/2020 9.80 10.20 9.80 9.90 5,619,200
20/04/2020 9.95 10.00 9.75 9.85 2,584,200
17/04/2020 9.65 9.95 9.65 9.85 3,079,500
16/04/2020 9.90 9.95 9.45 9.45 2,959,100
15/04/2020 9.90 10.50 9.85 9.85 7,762,900
14/04/2020 10.30 10.40 9.75 9.85 5,260,900
13/04/2020 10.30 10.40 10.00 10.10 7,129,200
10/04/2020 9.45 10.00 9.40 9.90 10,490,500
09/04/2020 9.20 9.95 9.20 9.35 11,365,200
08/04/2020 9.05 9.50 9.00 9.05 4,625,500
07/04/2020 8.90 9.30 8.80 9.05 8,681,000
03/04/2020 8.90 9.20 8.60 8.70 3,625,600
02/04/2020 8.65 8.90 8.65 8.90 958,100
01/04/2020 9.00 9.00 8.60 8.60 3,192,500
31/03/2020 8.90 9.20 8.80 9.00 2,121,400
30/03/2020 9.20 9.20 8.70 8.80 1,453,000
27/03/2020 9.30 9.45 9.10 9.20 1,116,500
26/03/2020 8.85 9.20 8.85 9.20 2,827,700
25/03/2020 8.70 9.20 8.65 9.05 2,435,200
24/03/2020 8.60 8.65 8.40 8.60 1,776,400
23/03/2020 8.80 8.80 8.50 8.60 2,388,600
20/03/2020 8.85 9.00 8.65 8.85 3,791,200
19/03/2020 8.80 8.80 8.45 8.70 3,140,900
18/03/2020 8.80 9.15 8.80 9.00 2,971,900
17/03/2020 8.85 9.05 8.55 9.00 4,977,600
16/03/2020 9.05 9.60 8.80 9.00 5,522,400
13/03/2020 9.35 10.10 8.90 10.00 16,072,500
12/03/2020 10.30 10.30 9.85 10.10 10,535,800
11/03/2020 10.70 10.70 10.20 10.60 3,009,000
10/03/2020 10.30 10.50 10.00 10.50 4,727,800
09/03/2020 10.30 10.60 10.10 10.20 3,333,000
06/03/2020 10.80 10.90 10.70 10.70 744,100
05/03/2020 11.20 11.30 10.80 10.90 2,690,200
Remark : Volume from SET main board.