Stock Information

Historical Price

Filter Dates:

From / / To / /

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.