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.