Historical Price
Historical price from Feb 03, 2020 to Mar 27, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (02/03/2020 to 13/03/2020) |
15.70 | 16.90 | 12.10 | 14.00 | 270,269,700 |
| Previous 4 weeks (31/01/2020 to 28/02/2020) |
17.20 | 17.60 | 15.80 | 15.80 | 250,893,400 |
| Daily Historical Data | |||||
| 27/03/2020 | 13.40 | 13.70 | 13.40 | 13.60 | 15,266,400 |
| 26/03/2020 | 13.00 | 13.40 | 13.00 | 13.20 | 12,843,400 |
| 25/03/2020 | 12.90 | 13.30 | 12.90 | 13.10 | 17,745,800 |
| 24/03/2020 | 12.70 | 12.90 | 12.50 | 12.70 | 11,488,200 |
| 23/03/2020 | 12.60 | 12.90 | 12.40 | 12.50 | 26,532,200 |
| 20/03/2020 | 12.90 | 13.40 | 12.80 | 13.10 | 41,678,300 |
| 19/03/2020 | 12.70 | 12.70 | 12.50 | 12.60 | 21,787,700 |
| 18/03/2020 | 12.70 | 13.30 | 12.70 | 12.90 | 20,420,700 |
| 17/03/2020 | 12.30 | 12.90 | 12.30 | 12.50 | 34,003,800 |
| 16/03/2020 | 13.00 | 13.70 | 12.30 | 12.50 | 49,659,100 |
| 13/03/2020 | 13.20 | 15.00 | 12.10 | 14.00 | 59,451,700 |
| 12/03/2020 | 15.90 | 15.90 | 14.60 | 15.00 | 50,066,500 |
| 11/03/2020 | 16.30 | 16.30 | 15.90 | 16.10 | 12,171,000 |
| 10/03/2020 | 16.20 | 16.40 | 16.10 | 16.30 | 10,361,700 |
| 09/03/2020 | 15.90 | 16.40 | 15.90 | 16.40 | 21,946,700 |
| 06/03/2020 | 16.80 | 16.80 | 16.40 | 16.60 | 13,312,900 |
| 05/03/2020 | 16.60 | 16.90 | 16.60 | 16.80 | 21,716,800 |
| 04/03/2020 | 15.80 | 16.50 | 15.80 | 16.50 | 19,373,200 |
| 03/03/2020 | 15.80 | 15.90 | 15.70 | 15.80 | 25,122,800 |
| 02/03/2020 | 15.70 | 15.90 | 15.50 | 15.70 | 36,746,400 |
| 28/02/2020 | 16.00 | 16.00 | 15.80 | 15.80 | 20,162,600 |
| 27/02/2020 | 16.00 | 16.20 | 15.80 | 16.20 | 24,256,900 |
| 26/02/2020 | 16.50 | 16.50 | 16.00 | 16.00 | 21,120,500 |
| 25/02/2020 | 16.60 | 16.80 | 16.20 | 16.60 | 20,500,700 |
| 24/02/2020 | 16.90 | 17.00 | 16.60 | 16.70 | 13,203,800 |
| 21/02/2020 | 16.90 | 17.00 | 16.80 | 17.00 | 9,412,500 |
| 20/02/2020 | 17.10 | 17.10 | 16.90 | 16.90 | 8,616,900 |
| 19/02/2020 | 17.10 | 17.10 | 17.00 | 17.10 | 5,914,900 |
| 18/02/2020 | 17.00 | 17.10 | 16.90 | 17.10 | 5,731,100 |
| 17/02/2020 | 17.00 | 17.10 | 16.90 | 17.00 | 7,414,200 |
| 14/02/2020 | 16.90 | 17.00 | 16.90 | 17.00 | 4,848,400 |
| 13/02/2020 | 17.10 | 17.20 | 16.80 | 16.90 | 15,382,800 |
| 12/02/2020 | 17.10 | 17.20 | 17.00 | 17.10 | 10,905,300 |
| 11/02/2020 | 17.30 | 17.40 | 17.20 | 17.30 | 15,270,300 |
| 07/02/2020 | 17.40 | 17.50 | 17.30 | 17.40 | 5,497,800 |
| 06/02/2020 | 17.50 | 17.60 | 17.40 | 17.40 | 7,625,000 |
| 05/02/2020 | 17.30 | 17.60 | 17.30 | 17.50 | 15,696,300 |
| 04/02/2020 | 17.40 | 17.50 | 17.20 | 17.30 | 13,908,300 |
| 03/02/2020 | 17.40 | 17.50 | 17.30 | 17.50 | 8,346,000 |
Remark : Volume from SET main board.