Historical Price


Historical Price

Filter Dates:
From / / To / /

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.