Historical Price
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.