Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Feb 26, 2020 to May 25, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2020 to 11/05/2020)
15.40 15.60 13.50 13.90 58,903,900
Previous 4 weeks
(25/03/2020 to 22/04/2020)
13.90 16.90 13.80 16.00 115,896,400
Daily Historical Data
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
05/05/2020 14.80 14.80 13.70 13.90 15,527,600
30/04/2020 15.30 15.40 14.60 14.90 8,398,800
29/04/2020 15.50 15.60 15.10 15.30 2,770,500
28/04/2020 15.30 15.50 15.10 15.50 1,859,900
27/04/2020 15.10 15.50 15.00 15.30 2,507,300
24/04/2020 15.30 15.50 15.00 15.00 5,466,700
23/04/2020 15.40 15.60 15.30 15.30 5,828,400
22/04/2020 16.30 16.40 15.90 16.00 8,063,700
21/04/2020 16.50 16.60 16.20 16.30 4,549,000
20/04/2020 16.60 16.90 16.60 16.60 1,791,700
17/04/2020 16.40 16.60 16.30 16.60 1,837,600
16/04/2020 16.30 16.40 16.10 16.20 4,820,900
15/04/2020 16.50 16.70 16.40 16.40 5,197,700
14/04/2020 16.20 16.70 16.20 16.50 4,673,900
13/04/2020 16.30 16.40 16.00 16.20 4,212,200
10/04/2020 16.20 16.40 16.20 16.20 3,387,600
09/04/2020 16.10 16.50 16.10 16.20 7,276,800
08/04/2020 15.80 16.40 15.70 16.00 6,975,100
07/04/2020 15.50 15.90 15.40 15.70 8,798,600
03/04/2020 15.30 15.40 15.20 15.30 5,210,900
02/04/2020 15.30 15.50 15.10 15.20 2,274,500
01/04/2020 15.00 15.40 15.00 15.10 8,451,000
31/03/2020 14.40 14.90 14.40 14.90 6,216,600
30/03/2020 14.20 14.40 14.20 14.40 3,093,000
27/03/2020 14.30 14.50 14.20 14.20 13,920,200
26/03/2020 14.00 14.30 13.90 14.20 2,418,000
25/03/2020 13.90 14.10 13.80 13.80 12,727,400
24/03/2020 13.90 14.00 13.40 13.70 7,094,500
23/03/2020 13.60 13.80 13.20 13.50 8,579,200
20/03/2020 14.40 14.70 13.70 14.30 7,256,300
19/03/2020 13.50 13.80 13.20 13.40 6,487,300
18/03/2020 13.40 13.80 13.30 13.70 6,704,800
17/03/2020 13.40 13.50 13.10 13.40 5,640,000
16/03/2020 13.80 14.00 13.30 13.40 6,070,000
13/03/2020 14.00 14.50 13.00 14.30 21,340,600
12/03/2020 16.30 16.30 15.00 15.00 22,910,800
11/03/2020 16.60 16.90 16.50 16.60 5,362,100
10/03/2020 16.30 16.80 16.30 16.60 5,527,600
09/03/2020 16.40 16.40 16.20 16.20 7,471,400
06/03/2020 16.80 16.90 16.50 16.60 7,231,300
05/03/2020 16.70 17.40 16.60 16.90 13,347,200
04/03/2020 16.30 16.80 16.20 16.60 7,784,700
03/03/2020 16.30 16.50 16.20 16.30 6,705,200
02/03/2020 16.30 16.40 16.10 16.20 6,789,100
28/02/2020 16.50 16.50 16.10 16.20 10,425,200
27/02/2020 16.20 16.70 16.20 16.70 2,762,500
26/02/2020 16.40 16.60 16.10 16.20 10,437,500

Remark : Volume from SET main board.