Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 27, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/12/2019 to 13/01/2020)
16.30 16.70 16.20 16.50 91,496,300
Previous 4 weeks
(27/11/2019 to 26/12/2019)
17.00 17.00 15.50 16.40 262,033,500
Daily Historical Data
27/01/2020 16.90 17.10 16.80 17.10 10,035,500
24/01/2020 17.00 17.00 16.90 17.00 3,769,600
23/01/2020 17.10 17.20 17.00 17.00 5,644,700
22/01/2020 17.10 17.20 17.10 17.10 9,936,900
21/01/2020 16.90 17.20 16.90 17.10 9,511,500
20/01/2020 16.80 17.10 16.80 16.90 11,733,800
17/01/2020 16.80 16.90 16.70 16.80 5,489,800
16/01/2020 16.50 16.80 16.40 16.80 8,993,100
15/01/2020 16.50 16.50 16.40 16.50 5,499,800
14/01/2020 16.50 16.50 16.40 16.40 15,473,000
13/01/2020 16.50 16.60 16.40 16.50 11,138,100
10/01/2020 16.50 16.60 16.40 16.50 16,202,700
09/01/2020 16.50 16.50 16.30 16.40 11,507,900
08/01/2020 16.50 16.60 16.40 16.40 10,381,200
07/01/2020 16.60 16.70 16.50 16.60 10,286,900
06/01/2020 16.60 16.70 16.50 16.60 10,163,000
03/01/2020 16.50 16.70 16.50 16.60 4,220,200
02/01/2020 16.40 16.60 16.40 16.50 7,641,500
30/12/2019 16.30 16.50 16.20 16.40 3,969,900
27/12/2019 16.30 16.40 16.20 16.30 5,984,900
26/12/2019 16.30 16.40 16.20 16.40 9,481,000
25/12/2019 16.20 16.30 16.10 16.30 6,308,700
24/12/2019 16.00 16.20 15.90 16.20 5,269,100
23/12/2019 16.20 16.20 15.90 15.90 6,793,900
20/12/2019 16.10 16.20 16.10 16.20 4,706,900
19/12/2019 15.90 16.20 15.90 16.10 8,058,600
18/12/2019 15.70 16.00 15.60 15.90 27,037,500
17/12/2019 16.00 16.20 15.50 15.60 34,362,900
16/12/2019 16.30 16.40 16.00 16.00 17,641,700
13/12/2019 16.50 16.50 16.20 16.40 24,357,800
12/12/2019 16.60 16.70 16.60 16.60 15,180,900
11/12/2019 16.60 16.70 16.50 16.60 9,787,000
09/12/2019 16.70 16.80 16.60 16.60 13,303,000
06/12/2019 16.80 16.80 16.70 16.70 4,083,700
04/12/2019 16.70 16.80 16.60 16.70 7,003,900
03/12/2019 16.80 16.90 16.50 16.70 20,938,900
02/12/2019 16.80 16.90 16.70 16.80 15,138,300

Remark : Volume from SET main board.