Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Oct 26, 2020 to Jan 22, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/12/2020 to 08/01/2021)
19.60 22.30 19.20 21.50 73,408,000
Previous 4 weeks
(23/11/2020 to 23/12/2020)
17.70 22.10 17.50 19.50 127,885,000
Daily Historical Data
22/01/2021 19.80 20.10 19.50 19.90 6,995,800
21/01/2021 19.80 19.90 19.50 19.70 10,500,600
20/01/2021 20.00 20.10 19.30 19.40 10,768,100
19/01/2021 20.10 20.40 19.90 20.10 6,029,300
18/01/2021 20.20 20.30 19.80 20.10 5,954,200
15/01/2021 20.50 20.60 20.00 20.20 8,421,600
14/01/2021 20.50 20.60 20.10 20.40 11,942,400
13/01/2021 20.70 20.90 20.30 20.40 8,936,400
12/01/2021 21.40 21.50 20.30 20.50 13,633,600
11/01/2021 21.50 21.60 21.20 21.40 4,035,100
08/01/2021 22.00 22.00 21.30 21.50 5,783,300
07/01/2021 20.50 22.30 20.40 21.90 20,896,500
06/01/2021 20.50 20.70 20.00 20.20 3,777,000
05/01/2021 20.90 20.90 20.40 20.50 3,214,100
04/01/2021 19.80 20.90 19.70 20.90 5,655,200
30/12/2020 20.70 21.20 20.20 20.50 8,640,400
29/12/2020 19.70 20.80 19.60 20.50 8,361,800
28/12/2020 20.20 20.20 19.20 19.60 6,490,100
25/12/2020 20.10 20.30 19.90 20.20 5,532,700
24/12/2020 19.60 20.10 19.30 20.10 5,056,900
23/12/2020 19.60 20.30 19.50 19.50 5,146,300
22/12/2020 19.40 19.90 18.80 19.50 11,706,400
21/12/2020 19.90 20.20 19.40 19.40 8,117,500
18/12/2020 21.20 21.50 20.50 21.00 8,904,400
17/12/2020 20.80 21.40 20.80 21.40 9,026,800
16/12/2020 20.00 22.10 19.90 20.90 17,713,800
15/12/2020 19.10 19.90 19.10 19.80 6,903,300
14/12/2020 19.40 19.60 19.00 19.10 7,835,700
09/12/2020 19.10 19.40 18.90 19.40 5,111,900
08/12/2020 18.60 19.30 18.60 19.00 7,981,000
04/12/2020 18.60 18.90 18.60 18.80 3,593,100
03/12/2020 18.20 18.60 18.00 18.50 3,809,100
02/12/2020 18.30 18.50 17.90 18.20 2,518,900
01/12/2020 18.00 18.30 17.80 18.20 2,809,600
30/11/2020 18.30 18.70 17.90 17.90 4,778,900
27/11/2020 18.20 18.90 18.10 18.70 4,480,100
26/11/2020 17.90 18.20 17.80 18.10 2,377,800
25/11/2020 17.80 18.20 17.70 17.80 3,398,000
24/11/2020 18.00 18.00 17.50 17.70 4,331,500
23/11/2020 17.70 18.40 17.70 18.00 7,340,900
20/11/2020 17.60 18.00 17.60 17.80 2,734,900
19/11/2020 17.70 18.20 17.50 17.80 5,233,500
18/11/2020 17.60 17.80 17.50 17.80 1,751,700
17/11/2020 17.70 17.80 17.40 17.50 2,919,500
16/11/2020 17.40 17.80 17.30 17.70 3,386,300
13/11/2020 17.20 17.40 17.10 17.10 2,574,100
12/11/2020 17.10 17.30 17.00 17.10 3,110,600
11/11/2020 17.30 17.40 16.90 17.30 6,070,000
10/11/2020 16.60 17.00 16.40 16.90 5,152,800
09/11/2020 16.00 16.60 16.00 16.50 4,989,800
06/11/2020 16.20 16.20 15.90 16.00 1,760,800
05/11/2020 16.00 16.40 15.90 16.20 6,837,000
04/11/2020 16.00 16.00 15.80 16.00 5,301,700
03/11/2020 15.90 16.00 15.70 16.00 1,669,100
02/11/2020 15.70 16.00 15.50 15.90 2,574,200
30/10/2020 15.90 16.00 15.70 15.70 2,232,300
29/10/2020 15.90 16.10 15.90 16.00 1,072,800
28/10/2020 16.20 16.30 16.00 16.10 946,600
27/10/2020 16.10 16.20 15.90 16.20 585,100
26/10/2020 16.40 16.40 15.90 16.00 1,679,400

Remark : Volume from SET main board.