Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from May 07, 2020 to Aug 04, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/07/2020 to 17/07/2020)
17.30 17.50 16.00 17.20 31,399,300
Previous 4 weeks
(05/06/2020 to 02/07/2020)
16.20 17.60 15.40 17.30 107,409,900
Daily Historical Data
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
21/07/2020 17.10 17.20 16.90 17.20 1,472,900
20/07/2020 17.00 17.20 16.80 17.00 1,966,600
17/07/2020 16.70 17.40 16.70 17.20 2,441,500
16/07/2020 17.10 17.10 16.70 16.80 3,222,200
15/07/2020 16.60 17.10 16.60 17.10 3,454,600
14/07/2020 16.20 16.70 16.00 16.60 4,758,100
13/07/2020 16.50 16.60 16.10 16.40 2,748,900
10/07/2020 16.70 16.70 16.20 16.30 5,618,200
09/07/2020 16.90 17.00 16.70 16.70 3,011,700
08/07/2020 17.00 17.10 16.70 16.80 2,693,800
07/07/2020 17.40 17.50 17.00 17.00 1,475,600
03/07/2020 17.30 17.40 17.10 17.30 1,974,700
02/07/2020 17.00 17.60 16.70 17.30 9,163,300
01/07/2020 17.00 17.00 16.60 16.80 3,425,900
30/06/2020 16.60 16.90 16.50 16.80 6,509,200
29/06/2020 16.20 16.50 15.90 16.50 4,670,000
26/06/2020 16.30 16.50 16.20 16.30 1,950,100
25/06/2020 16.40 16.50 16.10 16.20 2,612,600
24/06/2020 16.30 17.00 16.30 16.70 9,400,000
23/06/2020 16.00 16.20 16.00 16.20 1,865,700
22/06/2020 16.20 16.30 15.80 16.00 3,209,400
19/06/2020 16.00 16.70 16.00 16.30 7,664,100
18/06/2020 15.90 16.20 15.80 15.90 5,331,300
17/06/2020 15.70 16.00 15.60 16.00 3,586,800
16/06/2020 15.60 15.80 15.50 15.70 2,010,700
15/06/2020 15.70 15.80 15.40 15.40 5,404,000
12/06/2020 15.60 15.90 15.40 15.80 5,231,500
11/06/2020 16.00 16.30 15.70 15.90 4,323,700
10/06/2020 15.80 16.30 15.70 16.20 6,752,100
09/06/2020 16.20 16.40 15.60 15.60 7,270,400
08/06/2020 16.40 16.70 16.00 16.10 8,241,800
05/06/2020 16.20 16.50 15.80 16.30 8,787,300
04/06/2020 15.60 16.20 15.60 16.10 12,337,300
02/06/2020 15.10 15.50 14.90 15.30 14,185,100
01/06/2020 14.90 15.20 14.80 15.00 7,330,000
29/05/2020 14.90 15.10 14.60 14.80 10,386,500
28/05/2020 15.30 15.60 14.80 15.00 9,311,500
27/05/2020 15.40 15.40 15.00 15.10 6,324,500
26/05/2020 15.30 15.70 15.10 15.50 10,710,300
25/05/2020 13.90 15.00 13.90 14.90 9,903,800
22/05/2020 14.20 14.20 13.70 14.00 4,786,500
21/05/2020 14.30 14.50 14.00 14.10 3,590,900
20/05/2020 14.30 14.50 14.00 14.20 9,662,800
19/05/2020 13.80 14.30 13.80 14.20 6,650,800
18/05/2020 13.50 13.90 13.50 13.60 1,984,300
15/05/2020 13.80 13.80 13.40 13.50 4,080,500
14/05/2020 13.90 13.90 13.70 13.70 2,222,900
13/05/2020 13.60 14.00 13.60 13.90 2,588,000
12/05/2020 14.00 14.30 13.70 13.80 7,932,200
11/05/2020 14.20 14.40 13.90 13.90 4,985,500
08/05/2020 13.90 14.30 13.80 14.20 5,000,800
07/05/2020 13.90 13.90 13.50 13.70 6,558,400

Remark : Volume from SET main board.