Historical Price

Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 01, 2020 to Nov 26, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/10/2020 to 12/11/2020)		 12.70 13.30 12.60 12.80 181,964,900
Previous 4 weeks
(30/09/2020 to 29/10/2020)		 13.80 13.90 12.60 12.70 443,534,400
Daily Historical Data
26/11/2020 13.30 13.40 13.20 13.40 16,505,600
25/11/2020 13.30 13.30 13.10 13.30 9,984,900
24/11/2020 13.30 13.30 13.10 13.20 12,372,800
23/11/2020 13.30 13.40 13.20 13.20 23,327,400
20/11/2020 13.00 13.30 12.90 13.20 17,822,600
19/11/2020 12.90 13.10 12.90 12.90 19,828,800
18/11/2020 12.90 13.00 12.80 12.90 11,064,200
17/11/2020 12.90 13.20 12.80 12.80 35,154,700
16/11/2020 12.80 13.00 12.80 12.90 9,198,800
13/11/2020 12.80 12.90 12.70 12.70 12,500,300
12/11/2020 12.80 12.80 12.60 12.80 18,250,700
11/11/2020 12.90 13.00 12.70 12.70 37,297,000
10/11/2020 13.20 13.30 13.10 13.20 36,486,300
09/11/2020 13.20 13.30 13.10 13.20 17,087,900
06/11/2020 13.20 13.30 13.10 13.10 9,858,600
05/11/2020 13.20 13.30 13.10 13.20 12,077,100
04/11/2020 13.20 13.30 13.10 13.20 13,999,200
03/11/2020 13.10 13.30 13.00 13.10 12,378,400
02/11/2020 12.80 13.10 12.80 13.10 17,127,700
30/10/2020 12.70 12.80 12.60 12.70 7,402,000
29/10/2020 12.80 12.80 12.60 12.70 13,099,500
28/10/2020 12.80 12.90 12.70 12.80 6,317,100
27/10/2020 12.80 12.90 12.70 12.70 11,345,900
26/10/2020 12.80 12.90 12.70 12.90 4,576,600
22/10/2020 12.90 12.90 12.70 12.80 13,141,900
21/10/2020 12.80 12.90 12.80 12.80 15,383,800
20/10/2020 12.90 13.00 12.70 12.70 23,892,700
19/10/2020 13.20 13.30 12.80 12.80 37,550,200
16/10/2020 13.40 13.40 13.20 13.30 16,609,100
15/10/2020 13.40 13.40 13.30 13.40 7,019,100
14/10/2020 13.50 13.50 13.30 13.50 11,374,900
12/10/2020 13.40 13.50 13.30 13.50 5,642,900
09/10/2020 13.50 13.50 13.30 13.30 14,552,400
08/10/2020 13.50 13.50 13.30 13.40 20,273,600
07/10/2020 13.30 13.50 13.30 13.40 14,748,400
06/10/2020 13.40 13.40 13.30 13.30 12,885,700
05/10/2020 13.40 13.40 13.30 13.30 11,423,100
02/10/2020 13.60 13.70 13.20 13.40 82,970,200
01/10/2020 13.80 13.80 13.60 13.60 15,640,100

Remark : Volume from SET main board.