Historical Price
Historical price from Jul 01, 2020 to Sep 30, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (01/09/2020 to 16/09/2020) |
56.25 | 61.50 | 55.50 | 61.50 | 307,346,900 |
| Previous 4 weeks (03/08/2020 to 31/08/2020) |
50.00 | 58.00 | 48.50 | 56.00 | 736,756,800 |
| Daily Historical Data | |||||
| 30/09/2020 | 58.25 | 58.25 | 56.50 | 56.50 | 24,524,800 |
| 29/09/2020 | 58.75 | 59.00 | 57.75 | 58.00 | 17,331,000 |
| 28/09/2020 | 58.00 | 59.00 | 57.50 | 58.75 | 20,559,300 |
| 25/09/2020 | 57.00 | 58.00 | 56.50 | 57.50 | 30,380,700 |
| 24/09/2020 | 57.00 | 57.25 | 56.00 | 56.50 | 49,131,300 |
| 23/09/2020 | 59.00 | 59.75 | 59.00 | 59.00 | 21,724,500 |
| 22/09/2020 | 59.25 | 60.00 | 58.75 | 59.00 | 25,739,400 |
| 21/09/2020 | 60.25 | 61.50 | 59.50 | 59.50 | 27,299,800 |
| 18/09/2020 | 59.75 | 60.25 | 59.25 | 60.25 | 26,227,400 |
| 17/09/2020 | 61.00 | 61.00 | 59.50 | 60.25 | 23,804,300 |
| 16/09/2020 | 59.75 | 61.50 | 59.50 | 61.50 | 60,555,200 |
| 15/09/2020 | 58.25 | 60.00 | 58.00 | 59.50 | 49,724,600 |
| 14/09/2020 | 58.25 | 58.25 | 57.25 | 58.00 | 17,124,600 |
| 11/09/2020 | 57.75 | 58.25 | 57.50 | 58.25 | 14,282,000 |
| 10/09/2020 | 58.00 | 58.50 | 57.50 | 58.00 | 21,269,800 |
| 09/09/2020 | 57.00 | 58.50 | 56.75 | 58.00 | 21,440,900 |
| 08/09/2020 | 58.25 | 59.00 | 57.50 | 58.25 | 46,527,200 |
| 03/09/2020 | 57.25 | 59.00 | 56.75 | 58.25 | 47,007,500 |
| 02/09/2020 | 55.75 | 57.00 | 55.50 | 57.00 | 12,376,400 |
| 01/09/2020 | 56.25 | 57.00 | 55.50 | 56.25 | 17,038,700 |
| 31/08/2020 | 57.00 | 57.50 | 56.00 | 56.00 | 16,533,200 |
| 28/08/2020 | 57.50 | 58.00 | 56.50 | 56.75 | 29,740,600 |
| 27/08/2020 | 56.75 | 57.25 | 56.50 | 56.75 | 18,142,900 |
| 26/08/2020 | 57.00 | 57.25 | 56.00 | 57.00 | 24,502,600 |
| 25/08/2020 | 57.25 | 57.50 | 56.50 | 57.00 | 39,129,300 |
| 24/08/2020 | 54.50 | 56.75 | 53.75 | 56.75 | 60,348,000 |
| 21/08/2020 | 53.25 | 54.50 | 53.25 | 54.00 | 22,805,300 |
| 20/08/2020 | 52.25 | 53.00 | 52.00 | 52.75 | 23,899,700 |
| 19/08/2020 | 55.25 | 55.25 | 52.50 | 53.25 | 34,581,100 |
| 18/08/2020 | 54.50 | 55.75 | 54.00 | 55.25 | 26,335,300 |
| 17/08/2020 | 54.00 | 54.50 | 53.25 | 54.25 | 21,380,200 |
| 14/08/2020 | 55.75 | 56.00 | 54.00 | 54.00 | 34,937,100 |
| 13/08/2020 | 56.75 | 56.75 | 55.50 | 56.25 | 68,703,400 |
| 11/08/2020 | 50.25 | 53.75 | 50.00 | 53.25 | 99,620,800 |
| 10/08/2020 | 49.00 | 49.50 | 48.50 | 49.00 | 20,207,300 |
| 07/08/2020 | 49.25 | 49.50 | 48.50 | 49.00 | 33,104,900 |
| 06/08/2020 | 49.25 | 50.75 | 49.00 | 49.75 | 31,796,900 |
| 05/08/2020 | 50.50 | 50.75 | 49.25 | 49.50 | 47,163,900 |
| 04/08/2020 | 50.50 | 51.75 | 50.25 | 51.25 | 29,667,700 |
| 03/08/2020 | 50.00 | 50.25 | 49.00 | 49.75 | 54,156,600 |
| 31/07/2020 | 51.50 | 52.50 | 50.75 | 51.50 | 46,680,700 |
| 30/07/2020 | 54.25 | 55.00 | 52.00 | 52.25 | 48,981,200 |
| 29/07/2020 | 55.50 | 55.75 | 54.50 | 54.50 | 20,430,900 |
| 24/07/2020 | 55.25 | 55.75 | 54.50 | 55.25 | 20,283,700 |
| 23/07/2020 | 56.25 | 56.75 | 55.75 | 56.25 | 18,988,500 |
| 22/07/2020 | 57.00 | 57.25 | 56.50 | 56.50 | 18,693,900 |
| 21/07/2020 | 56.00 | 57.00 | 55.75 | 56.50 | 30,049,100 |
| 20/07/2020 | 55.75 | 56.25 | 55.25 | 55.75 | 11,997,900 |
| 17/07/2020 | 55.00 | 55.75 | 54.75 | 55.75 | 9,732,700 |
| 16/07/2020 | 55.50 | 56.00 | 54.50 | 55.00 | 17,802,600 |
| 15/07/2020 | 54.75 | 56.00 | 54.50 | 55.25 | 33,918,800 |
| 14/07/2020 | 54.00 | 55.25 | 54.00 | 54.25 | 32,195,000 |
| 13/07/2020 | 55.50 | 55.75 | 54.25 | 54.50 | 30,372,800 |
| 10/07/2020 | 55.25 | 55.75 | 54.50 | 55.00 | 47,952,300 |
| 09/07/2020 | 57.50 | 57.50 | 55.50 | 56.25 | 83,304,900 |
| 08/07/2020 | 58.75 | 59.00 | 57.50 | 57.50 | 64,743,600 |
| 07/07/2020 | 60.50 | 60.75 | 59.25 | 59.50 | 29,775,500 |
| 03/07/2020 | 61.75 | 61.75 | 60.00 | 60.25 | 25,636,800 |
| 02/07/2020 | 60.75 | 62.00 | 60.50 | 61.75 | 24,418,500 |
| 01/07/2020 | 61.00 | 61.25 | 59.25 | 60.00 | 21,746,400 |
Remark : Volume from SET main board.