Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Nov 18, 2019 to Feb 14, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/01/2020 to 30/01/2020)
18.20 18.60 15.70 16.40 93,614,200
Previous 4 weeks
(18/12/2019 to 16/01/2020)
17.30 19.50 17.10 18.10 206,582,200
Daily Historical Data
14/02/2020 17.00 17.40 16.90 17.10 10,785,100
13/02/2020 16.80 17.10 16.80 17.00 3,965,800
12/02/2020 16.70 17.00 16.70 16.80 2,134,900
11/02/2020 16.90 16.90 16.60 16.60 2,573,000
07/02/2020 16.80 17.00 16.80 16.80 2,551,800
06/02/2020 17.00 17.20 16.50 16.80 5,689,300
05/02/2020 16.80 17.10 16.50 17.00 6,569,200
04/02/2020 16.30 16.80 16.30 16.80 7,428,800
03/02/2020 16.20 16.40 16.10 16.30 4,747,600
31/01/2020 16.70 16.70 16.10 16.20 7,680,200
30/01/2020 16.50 16.80 16.20 16.40 10,632,300
29/01/2020 16.20 16.40 15.90 16.10 4,117,200
28/01/2020 16.00 16.30 16.00 16.10 4,198,300
27/01/2020 16.20 16.30 15.70 15.90 8,096,900
24/01/2020 16.70 16.70 16.50 16.60 3,363,900
23/01/2020 16.70 16.90 16.50 16.70 14,544,500
22/01/2020 17.10 17.20 16.60 16.80 14,458,200
21/01/2020 17.90 17.90 16.80 17.00 17,771,700
20/01/2020 18.50 18.60 17.90 18.00 9,998,800
17/01/2020 18.20 18.40 17.90 18.00 6,432,400
16/01/2020 18.10 18.20 17.90 18.10 5,316,700
15/01/2020 18.20 18.20 17.80 18.00 8,012,500
14/01/2020 19.00 19.10 18.00 18.20 13,478,700
13/01/2020 18.50 19.00 18.50 19.00 9,401,300
10/01/2020 18.70 18.80 18.30 18.50 8,845,100
09/01/2020 19.00 19.10 18.60 18.70 5,198,800
08/01/2020 18.50 18.70 18.30 18.60 8,690,700
07/01/2020 18.60 19.10 18.50 18.80 12,487,100
06/01/2020 18.30 18.70 18.10 18.20 9,008,600
03/01/2020 18.70 19.50 18.70 18.80 11,711,800
02/01/2020 17.90 19.20 17.90 18.80 32,559,600
30/12/2019 18.00 18.20 17.80 17.90 6,277,000
27/12/2019 17.70 18.20 17.60 18.00 11,554,800
26/12/2019 17.40 18.30 17.40 17.70 18,720,800
25/12/2019 17.40 17.50 17.30 17.30 4,328,300
24/12/2019 17.30 17.60 17.30 17.40 985,600
23/12/2019 17.50 17.70 17.20 17.30 6,419,500
20/12/2019 17.40 17.50 17.30 17.50 8,766,700
19/12/2019 17.40 17.60 17.20 17.40 7,393,400
18/12/2019 17.30 17.50 17.10 17.30 17,425,200
17/12/2019 17.30 17.40 17.10 17.30 11,325,400
16/12/2019 17.40 17.50 17.30 17.30 8,223,300
13/12/2019 17.60 17.60 17.10 17.40 10,245,700
12/12/2019 17.10 17.60 17.10 17.50 8,355,800
11/12/2019 16.90 17.20 16.80 17.00 5,815,200
09/12/2019 17.10 17.10 16.80 16.80 3,482,900
06/12/2019 17.10 17.30 16.90 17.10 7,143,000
04/12/2019 17.20 17.40 17.10 17.10 3,109,200
03/12/2019 17.20 17.40 17.10 17.20 1,803,300
02/12/2019 17.40 17.40 17.00 17.20 4,462,600
29/11/2019 17.40 17.50 17.20 17.40 3,023,300
28/11/2019 17.60 17.70 17.20 17.40 4,533,000
27/11/2019 17.80 17.90 17.20 17.60 12,309,600
26/11/2019 17.40 17.80 17.30 17.80 21,047,500
25/11/2019 16.90 17.30 16.90 17.10 3,969,500
22/11/2019 16.70 16.80 16.40 16.70 3,199,500
21/11/2019 16.80 16.90 16.30 16.50 7,232,900
20/11/2019 17.30 17.40 16.80 16.80 5,823,400
19/11/2019 17.40 17.40 17.20 17.30 1,997,500
18/11/2019 17.50 17.60 17.30 17.50 2,353,000

Remark : Volume from SET main board.