Historical Price

Filter Dates: From / / To / /

Historical price from Apr 10, 2020 to Jul 09, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/06/2020 to 24/06/2020)
47.00 47.75 41.25 43.75 204,716,300
Previous 4 weeks
(13/05/2020 to 10/06/2020)
43.50 52.25 41.00 47.25 443,519,700
Daily Historical Data
09/07/2020 44.25 44.50 43.00 43.25 25,309,300
08/07/2020 46.50 46.75 44.00 44.50 24,334,200
07/07/2020 47.50 48.00 46.75 47.00 17,086,100
03/07/2020 47.00 47.50 46.25 46.50 14,298,700
02/07/2020 45.50 46.75 45.25 46.75 17,384,900
01/07/2020 44.75 46.00 43.75 45.75 19,105,100
30/06/2020 43.75 45.00 43.25 44.25 23,821,900
29/06/2020 42.50 42.75 41.75 42.75 10,230,700
26/06/2020 43.50 44.00 42.50 42.75 6,457,600
25/06/2020 42.25 43.25 42.00 43.25 16,267,200
24/06/2020 45.75 46.25 43.50 43.75 12,947,000
23/06/2020 46.25 46.50 45.50 45.75 8,105,100
22/06/2020 46.00 46.75 45.00 45.75 13,034,800
19/06/2020 46.50 46.75 45.50 46.25 20,395,600
18/06/2020 44.00 46.50 43.75 45.75 16,565,900
17/06/2020 43.50 45.50 43.25 45.00 19,075,200
16/06/2020 43.75 44.50 43.00 43.75 31,872,500
15/06/2020 43.50 43.75 41.25 41.75 30,482,800
12/06/2020 43.75 44.75 43.00 44.50 32,021,500
11/06/2020 47.00 47.75 45.25 46.00 20,215,900
10/06/2020 47.00 47.75 46.50 47.25 16,035,500
09/06/2020 48.25 49.25 46.50 46.50 34,335,400
08/06/2020 51.25 52.25 48.25 49.00 54,360,800
05/06/2020 47.25 51.00 46.50 50.50 48,730,600
04/06/2020 47.25 47.75 46.50 47.25 28,431,000
02/06/2020 45.00 46.75 44.75 46.75 28,075,100
01/06/2020 44.00 45.25 44.00 44.50 22,275,000
29/05/2020 43.50 43.75 42.75 43.00 15,189,000
28/05/2020 45.00 45.00 43.50 43.75 21,300,200
27/05/2020 45.50 45.75 44.50 45.25 8,959,900
26/05/2020 45.75 46.25 45.25 45.25 12,312,600
25/05/2020 45.00 45.50 43.50 45.25 14,609,000
22/05/2020 46.00 46.25 43.75 45.00 26,169,100
21/05/2020 47.50 47.75 46.25 47.25 15,084,600
20/05/2020 46.25 46.50 45.75 46.50 7,841,200
19/05/2020 45.50 46.75 45.25 46.25 25,102,900
18/05/2020 44.25 44.75 43.50 44.00 18,633,100
15/05/2020 42.00 44.00 41.50 43.00 15,999,200
14/05/2020 41.75 42.00 41.00 41.25 10,036,900
13/05/2020 43.50 44.00 41.50 42.25 20,038,600
12/05/2020 43.00 44.25 43.00 43.75 13,873,700
11/05/2020 43.75 44.00 42.25 43.25 23,866,200
08/05/2020 41.25 43.25 41.00 43.25 15,066,500
07/05/2020 40.75 42.00 40.50 40.75 16,180,300
05/05/2020 40.25 41.50 39.50 40.50 15,188,800
30/04/2020 40.25 41.50 40.25 41.00 25,503,900
29/04/2020 39.00 39.50 38.50 39.25 9,854,700
28/04/2020 38.25 39.00 37.75 38.50 14,091,000
27/04/2020 40.50 40.50 38.50 38.75 14,755,900
24/04/2020 41.25 41.75 39.25 39.50 19,395,700
23/04/2020 41.00 42.00 40.50 41.00 29,757,800
22/04/2020 38.50 40.75 37.50 40.25 21,177,700
21/04/2020 38.00 40.00 37.25 39.25 31,426,400
20/04/2020 38.00 39.00 37.50 38.75 14,045,900
17/04/2020 38.25 38.50 37.25 38.00 13,379,700
16/04/2020 38.50 38.75 36.75 36.75 17,994,100
15/04/2020 38.50 39.75 37.75 39.00 40,311,000
14/04/2020 37.25 38.75 36.75 38.25 55,211,200
13/04/2020 35.00 35.75 34.25 35.00 21,317,500
10/04/2020 34.50 35.25 33.50 34.75 41,536,400
Remark : Volume from SET main board.