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.