Historical Price
Historical price from Jun 01, 2020 to Jul 10, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (12/06/2020 to 25/06/2020) |
15.80 | 16.00 | 15.00 | 15.00 | 352,695,800 |
| Previous 4 weeks (14/05/2020 to 11/06/2020) |
15.80 | 16.40 | 15.70 | 16.00 | 220,025,900 |
| Daily Historical Data | |||||
| 10/07/2020 | 15.10 | 15.10 | 15.00 | 15.00 | 3,380,300 |
| 09/07/2020 | 15.10 | 15.10 | 15.00 | 15.00 | 18,818,900 |
| 08/07/2020 | 15.00 | 15.10 | 15.00 | 15.10 | 6,978,700 |
| 07/07/2020 | 15.10 | 15.20 | 15.00 | 15.10 | 16,569,400 |
| 03/07/2020 | 15.20 | 15.20 | 15.00 | 15.00 | 13,392,900 |
| 02/07/2020 | 15.10 | 15.20 | 15.00 | 15.20 | 8,712,400 |
| 01/07/2020 | 15.10 | 15.10 | 15.00 | 15.10 | 9,452,000 |
| 30/06/2020 | 15.00 | 15.10 | 14.90 | 15.10 | 9,325,400 |
| 29/06/2020 | 15.00 | 15.00 | 14.90 | 14.90 | 18,875,600 |
| 26/06/2020 | 15.00 | 15.20 | 15.00 | 15.00 | 6,874,500 |
| 25/06/2020 | 15.00 | 15.10 | 15.00 | 15.00 | 19,385,100 |
| 24/06/2020 | 15.30 | 15.30 | 15.10 | 15.10 | 36,666,900 |
| 23/06/2020 | 15.30 | 15.40 | 15.20 | 15.30 | 17,965,800 |
| 22/06/2020 | 15.30 | 15.40 | 15.20 | 15.30 | 29,963,000 |
| 19/06/2020 | 15.30 | 15.40 | 15.20 | 15.30 | 37,887,500 |
| 18/06/2020 | 15.10 | 15.40 | 15.00 | 15.30 | 99,839,200 |
| 17/06/2020 | 15.70 | 15.70 | 15.20 | 15.50 | 73,616,500 |
| 16/06/2020 | 15.80 | 15.90 | 15.70 | 15.80 | 8,464,800 |
| 15/06/2020 | 15.90 | 15.90 | 15.70 | 15.80 | 14,833,900 |
| 12/06/2020 | 15.80 | 16.00 | 15.80 | 15.90 | 14,073,100 |
| 11/06/2020 | 16.00 | 16.20 | 16.00 | 16.00 | 9,035,000 |
| 10/06/2020 | 15.90 | 16.00 | 15.90 | 16.00 | 3,916,100 |
| 09/06/2020 | 15.80 | 15.90 | 15.70 | 15.90 | 9,573,800 |
| 08/06/2020 | 15.90 | 16.00 | 15.70 | 15.80 | 25,688,900 |
| 05/06/2020 | 15.90 | 16.00 | 15.80 | 15.90 | 14,315,100 |
| 04/06/2020 | 15.80 | 15.90 | 15.80 | 15.90 | 15,794,000 |
| 02/06/2020 | 15.90 | 16.00 | 15.80 | 15.80 | 8,769,500 |
| 01/06/2020 | 15.90 | 16.00 | 15.80 | 15.90 | 4,897,200 |
Remark : Volume from SET main board.