Historical Price

Filter Dates: From / / To / /

Historical price from May 14, 2020 to Aug 11, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/07/2020 to 24/07/2020)
43.50 45.50 40.75 43.25 136,189,300
Previous 4 weeks
(12/06/2020 to 10/07/2020)
43.75 48.00 41.25 42.75 378,915,000
Daily Historical Data
11/08/2020 43.25 43.50 41.75 41.75 22,627,100
10/08/2020 43.50 43.75 42.50 42.75 12,273,900
07/08/2020 44.00 44.50 43.00 43.75 10,102,800
06/08/2020 45.00 45.25 44.00 44.25 16,731,200
05/08/2020 42.00 44.75 41.75 44.50 28,743,900
04/08/2020 42.25 42.50 41.50 41.50 7,712,900
03/08/2020 42.00 42.25 41.00 41.50 9,273,600
31/07/2020 41.25 42.50 40.00 42.00 17,169,300
30/07/2020 43.25 43.50 41.00 41.00 16,510,300
29/07/2020 43.00 43.50 42.50 43.00 8,175,800
24/07/2020 43.50 43.75 43.00 43.25 7,094,800
23/07/2020 43.50 44.25 43.25 44.25 6,526,900
22/07/2020 45.50 45.50 43.25 43.25 18,848,700
21/07/2020 43.75 45.25 43.50 45.00 21,451,400
20/07/2020 42.75 43.00 42.25 42.75 4,325,200
17/07/2020 42.75 43.00 42.00 43.00 9,748,600
16/07/2020 43.25 43.25 42.00 42.50 12,814,800
15/07/2020 43.00 43.25 41.75 43.25 20,034,100
14/07/2020 41.50 42.25 40.75 42.25 16,908,200
13/07/2020 43.50 44.00 42.00 42.00 18,436,600
10/07/2020 42.75 43.00 42.00 42.75 20,118,900
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
Remark : Volume from SET main board.