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.