Historical Price

Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 23, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2020 to 09/09/2020)		 14.90 14.90 14.70 14.70 77,502,400
Previous 4 weeks
(23/07/2020 to 24/08/2020)		 15.00 15.50 14.70 14.80 185,711,300
Daily Historical Data
23/09/2020 14.80 14.80 14.70 14.80 4,189,500
22/09/2020 14.80 14.80 14.70 14.70 1,986,600
21/09/2020 14.80 14.80 14.70 14.70 7,502,500
18/09/2020 14.80 14.90 14.70 14.70 12,813,400
17/09/2020 14.90 14.90 14.70 14.70 10,873,900
16/09/2020 14.80 15.00 14.80 14.80 6,833,500
15/09/2020 14.80 14.90 14.80 14.90 7,530,800
14/09/2020 14.80 14.80 14.70 14.80 5,781,700
11/09/2020 14.80 14.80 14.70 14.80 7,830,100
10/09/2020 14.80 14.90 14.70 14.70 10,413,900
09/09/2020 14.80 14.90 14.70 14.70 8,850,900
08/09/2020 14.80 14.90 14.70 14.80 7,381,800
03/09/2020 14.80 14.90 14.80 14.80 1,978,200
02/09/2020 14.80 14.90 14.70 14.80 2,500,400
01/09/2020 14.80 14.90 14.70 14.70 4,483,100
31/08/2020 14.70 14.80 14.70 14.80 5,371,300
28/08/2020 14.80 14.80 14.70 14.70 24,703,400
27/08/2020 14.80 14.90 14.70 14.80 11,005,900
26/08/2020 14.90 14.90 14.80 14.80 4,067,700
25/08/2020 14.90 14.90 14.80 14.80 7,159,700
24/08/2020 14.90 14.90 14.80 14.80 4,034,800
21/08/2020 14.80 14.90 14.80 14.80 3,733,300
20/08/2020 14.90 14.90 14.70 14.80 13,961,600
19/08/2020 14.90 15.00 14.80 14.90 10,707,200
18/08/2020 15.00 15.00 14.80 14.80 6,050,500
17/08/2020 14.80 15.00 14.80 15.00 9,318,800
14/08/2020 14.80 14.90 14.70 14.80 17,468,900
13/08/2020 14.90 15.00 14.80 14.80 15,968,800
11/08/2020 15.20 15.30 15.10 15.10 13,103,700
10/08/2020 15.20 15.30 15.10 15.20 6,175,400
07/08/2020 15.20 15.30 15.10 15.20 6,472,300
06/08/2020 15.40 15.40 15.10 15.20 17,306,800
05/08/2020 15.40 15.50 15.30 15.40 11,286,500
04/08/2020 15.20 15.40 15.10 15.40 12,748,300
03/08/2020 15.20 15.20 15.10 15.10 3,967,300

Remark : Volume from SET main board.