Historical price from Jul 22, 2020 to Oct 21, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/09/2020 to 06/10/2020) |
15.90 | 16.80 | 15.00 | 16.30 | 30,832,100 |
| Previous 4 weeks (24/08/2020 to 22/09/2020) |
18.00 | 18.10 | 15.80 | 15.90 | 59,252,200 |
| Daily Historical Data | |||||
| 21/10/2020 | 16.40 | 16.60 | 15.80 | 16.00 | 5,031,900 |
| 20/10/2020 | 16.00 | 16.40 | 16.00 | 16.40 | 2,504,200 |
| 19/10/2020 | 15.90 | 16.20 | 15.90 | 16.00 | 1,693,100 |
| 16/10/2020 | 16.30 | 16.30 | 15.90 | 15.90 | 1,388,400 |
| 15/10/2020 | 16.30 | 16.40 | 15.90 | 16.00 | 2,316,300 |
| 14/10/2020 | 16.20 | 16.50 | 16.20 | 16.30 | 1,412,600 |
| 12/10/2020 | 16.50 | 16.60 | 16.00 | 16.20 | 3,294,700 |
| 09/10/2020 | 16.90 | 17.00 | 16.10 | 16.30 | 9,187,600 |
| 08/10/2020 | 16.40 | 17.20 | 16.30 | 16.90 | 6,857,900 |
| 07/10/2020 | 16.30 | 16.50 | 15.90 | 16.10 | 6,888,100 |
| 06/10/2020 | 15.90 | 16.80 | 15.90 | 16.30 | 8,502,800 |
| 05/10/2020 | 15.50 | 15.70 | 15.30 | 15.30 | 1,776,000 |
| 02/10/2020 | 15.70 | 15.80 | 15.40 | 15.40 | 1,829,300 |
| 01/10/2020 | 15.60 | 15.90 | 15.60 | 15.60 | 1,083,000 |
| 30/09/2020 | 15.80 | 15.90 | 15.30 | 15.50 | 1,350,200 |
| 29/09/2020 | 16.00 | 16.20 | 15.70 | 15.80 | 849,000 |
| 28/09/2020 | 16.20 | 16.20 | 15.90 | 16.00 | 2,318,000 |
| 25/09/2020 | 15.40 | 16.00 | 15.40 | 15.90 | 4,311,700 |
| 24/09/2020 | 15.20 | 15.60 | 15.20 | 15.50 | 2,836,200 |
| 23/09/2020 | 15.90 | 15.90 | 15.00 | 15.20 | 5,975,900 |
| 22/09/2020 | 16.10 | 16.20 | 15.80 | 15.90 | 3,335,700 |
| 21/09/2020 | 16.60 | 16.70 | 16.10 | 16.20 | 4,141,300 |
| 18/09/2020 | 16.00 | 16.60 | 15.80 | 16.60 | 5,134,600 |
| 17/09/2020 | 16.00 | 16.30 | 15.90 | 16.10 | 3,814,800 |
| 16/09/2020 | 16.00 | 16.20 | 15.80 | 16.00 | 2,282,100 |
| 15/09/2020 | 16.30 | 16.40 | 16.00 | 16.00 | 1,441,100 |
| 14/09/2020 | 16.50 | 16.90 | 16.20 | 16.30 | 1,855,700 |
| 11/09/2020 | 16.80 | 17.00 | 16.40 | 16.50 | 3,402,500 |
| 10/09/2020 | 16.70 | 17.00 | 16.70 | 16.80 | 1,393,400 |
| 09/09/2020 | 16.90 | 17.10 | 16.70 | 16.80 | 1,344,500 |
| 08/09/2020 | 16.90 | 17.00 | 16.70 | 17.00 | 2,817,700 |
| 03/09/2020 | 17.40 | 17.40 | 16.90 | 16.90 | 3,823,000 |
| 02/09/2020 | 16.80 | 17.10 | 16.80 | 17.00 | 1,978,800 |
| 01/09/2020 | 16.70 | 16.90 | 16.70 | 16.80 | 1,888,800 |
| 31/08/2020 | 17.00 | 17.30 | 16.60 | 16.80 | 5,387,100 |
| 28/08/2020 | 16.60 | 17.10 | 16.50 | 17.10 | 2,925,900 |
| 27/08/2020 | 16.70 | 16.80 | 16.50 | 16.70 | 1,624,800 |
| 26/08/2020 | 16.70 | 16.90 | 16.60 | 16.60 | 2,950,800 |
| 25/08/2020 | 17.10 | 17.20 | 16.80 | 16.80 | 2,033,100 |
| 24/08/2020 | 18.00 | 18.10 | 17.60 | 17.60 | 5,676,500 |
| 21/08/2020 | 17.70 | 18.20 | 17.70 | 18.00 | 4,458,500 |
| 20/08/2020 | 17.30 | 17.90 | 17.30 | 17.60 | 5,049,400 |
| 19/08/2020 | 17.70 | 17.80 | 17.40 | 17.60 | 3,106,100 |
| 18/08/2020 | 17.10 | 17.70 | 17.10 | 17.70 | 3,401,200 |
| 17/08/2020 | 17.40 | 17.50 | 17.10 | 17.20 | 1,837,100 |
| 14/08/2020 | 17.00 | 17.60 | 16.90 | 17.20 | 5,509,200 |
| 13/08/2020 | 17.90 | 18.20 | 16.80 | 16.90 | 6,180,000 |
| 11/08/2020 | 17.30 | 18.00 | 17.30 | 17.50 | 5,750,800 |
| 10/08/2020 | 16.90 | 17.50 | 16.90 | 17.20 | 5,231,500 |
| 07/08/2020 | 16.60 | 17.00 | 16.50 | 16.80 | 1,873,500 |
| 06/08/2020 | 16.90 | 17.00 | 16.50 | 16.60 | 1,713,500 |
| 05/08/2020 | 17.10 | 17.20 | 16.70 | 16.80 | 1,692,100 |
| 04/08/2020 | 16.70 | 17.00 | 16.50 | 17.00 | 3,246,900 |
| 03/08/2020 | 16.30 | 16.50 | 16.10 | 16.50 | 1,395,600 |
| 31/07/2020 | 16.40 | 16.40 | 15.90 | 16.40 | 3,406,100 |
| 30/07/2020 | 16.30 | 16.50 | 15.80 | 16.30 | 4,500,700 |
| 29/07/2020 | 16.60 | 16.90 | 16.30 | 16.30 | 4,082,300 |
| 24/07/2020 | 16.70 | 17.00 | 16.60 | 16.60 | 1,582,700 |
| 23/07/2020 | 16.90 | 17.10 | 16.80 | 16.90 | 1,174,000 |
| 22/07/2020 | 17.20 | 17.20 | 16.90 | 17.00 | 1,151,800 |
Remark : Volume from SET main board.