Historical Price
Historical price from Jan 15, 2020 to Apr 09, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (12/03/2020 to 25/03/2020) |
55.25 | 59.00 | 45.25 | 50.25 | 723,398,300 |
| Previous 4 weeks (13/02/2020 to 11/03/2020) |
71.00 | 71.00 | 59.50 | 60.50 | 1,019,579,300 |
| Daily Historical Data | |||||
| 09/04/2020 | 56.75 | 60.00 | 56.25 | 56.75 | 57,493,200 |
| 08/04/2020 | 57.25 | 57.25 | 55.00 | 56.75 | 51,460,200 |
| 07/04/2020 | 53.50 | 57.50 | 52.50 | 57.50 | 75,766,900 |
| 03/04/2020 | 50.50 | 50.75 | 50.00 | 50.00 | 14,389,100 |
| 02/04/2020 | 49.75 | 50.75 | 49.25 | 50.25 | 36,141,200 |
| 01/04/2020 | 50.00 | 51.00 | 49.25 | 49.50 | 41,862,500 |
| 31/03/2020 | 51.00 | 51.50 | 50.25 | 50.75 | 36,759,400 |
| 30/03/2020 | 50.00 | 50.25 | 49.00 | 49.75 | 32,337,500 |
| 27/03/2020 | 52.50 | 52.50 | 50.00 | 50.50 | 36,509,500 |
| 26/03/2020 | 49.75 | 51.00 | 49.75 | 50.75 | 32,934,700 |
| 25/03/2020 | 49.75 | 51.50 | 49.00 | 50.25 | 51,101,100 |
| 24/03/2020 | 50.00 | 50.75 | 46.50 | 48.00 | 65,675,600 |
| 23/03/2020 | 48.25 | 50.25 | 47.00 | 47.25 | 53,805,200 |
| 20/03/2020 | 49.50 | 53.75 | 49.00 | 53.75 | 68,263,200 |
| 19/03/2020 | 46.75 | 48.00 | 45.25 | 47.00 | 53,845,000 |
| 18/03/2020 | 50.00 | 51.25 | 48.50 | 49.00 | 50,344,400 |
| 17/03/2020 | 50.00 | 51.25 | 49.50 | 49.50 | 50,698,800 |
| 16/03/2020 | 53.00 | 54.25 | 50.00 | 50.00 | 66,908,700 |
| 13/03/2020 | 48.00 | 59.00 | 46.00 | 56.50 | 131,017,400 |
| 12/03/2020 | 55.25 | 56.25 | 50.00 | 52.75 | 131,738,900 |
| 11/03/2020 | 60.50 | 62.00 | 60.25 | 60.50 | 36,412,600 |
| 10/03/2020 | 60.50 | 62.50 | 60.25 | 61.25 | 36,199,600 |
| 09/03/2020 | 62.25 | 63.50 | 60.00 | 60.25 | 37,285,100 |
| 06/03/2020 | 63.50 | 64.00 | 62.75 | 63.50 | 24,235,600 |
| 05/03/2020 | 63.50 | 65.00 | 63.25 | 64.25 | 47,174,200 |
| 04/03/2020 | 62.00 | 63.75 | 61.75 | 63.25 | 34,917,300 |
| 03/03/2020 | 62.25 | 62.75 | 61.75 | 62.50 | 40,120,400 |
| 02/03/2020 | 60.75 | 62.00 | 59.50 | 61.25 | 47,579,600 |
| 28/02/2020 | 60.75 | 61.50 | 59.75 | 59.75 | 46,169,600 |
| 27/02/2020 | 62.50 | 63.00 | 61.25 | 62.75 | 62,881,300 |
| 26/02/2020 | 64.25 | 65.25 | 62.50 | 62.50 | 83,153,400 |
| 25/02/2020 | 63.25 | 65.25 | 62.50 | 64.75 | 69,176,800 |
| 24/02/2020 | 63.50 | 64.25 | 63.25 | 63.25 | 57,504,500 |
| 21/02/2020 | 64.00 | 65.50 | 63.75 | 65.25 | 50,594,600 |
| 20/02/2020 | 63.75 | 65.00 | 62.25 | 64.50 | 184,600,300 |
| 19/02/2020 | 69.25 | 69.75 | 67.75 | 67.75 | 63,493,300 |
| 18/02/2020 | 69.25 | 69.75 | 69.00 | 69.25 | 38,447,400 |
| 17/02/2020 | 70.25 | 70.75 | 69.25 | 70.00 | 24,478,600 |
| 14/02/2020 | 70.50 | 70.75 | 70.00 | 70.00 | 17,041,900 |
| 13/02/2020 | 71.00 | 71.00 | 70.25 | 70.50 | 18,113,200 |
| 12/02/2020 | 70.75 | 71.25 | 70.50 | 70.75 | 20,896,400 |
| 11/02/2020 | 71.25 | 71.75 | 70.25 | 70.50 | 28,902,400 |
| 07/02/2020 | 72.50 | 72.75 | 71.00 | 71.50 | 32,966,400 |
| 06/02/2020 | 73.50 | 73.50 | 72.50 | 73.00 | 27,948,100 |
| 05/02/2020 | 71.00 | 73.25 | 70.50 | 73.00 | 45,555,300 |
| 04/02/2020 | 70.00 | 71.75 | 69.75 | 70.75 | 42,736,100 |
| 03/02/2020 | 69.75 | 71.25 | 69.75 | 70.25 | 36,925,300 |
| 31/01/2020 | 71.50 | 71.50 | 70.25 | 70.50 | 42,526,500 |
| 30/01/2020 | 69.00 | 70.00 | 68.75 | 69.50 | 32,592,900 |
| 29/01/2020 | 68.50 | 70.25 | 68.25 | 69.50 | 66,506,800 |
| 28/01/2020 | 68.00 | 68.75 | 67.75 | 68.00 | 87,751,400 |
| 27/01/2020 | 67.50 | 69.25 | 67.25 | 68.75 | 98,120,100 |
| 24/01/2020 | 71.00 | 72.00 | 71.00 | 71.50 | 17,997,100 |
| 23/01/2020 | 70.75 | 72.00 | 70.75 | 71.25 | 25,763,400 |
| 22/01/2020 | 71.50 | 71.75 | 70.75 | 71.00 | 51,754,100 |
| 21/01/2020 | 72.00 | 72.00 | 71.00 | 72.00 | 59,497,200 |
| 20/01/2020 | 75.25 | 75.50 | 74.00 | 74.25 | 14,928,900 |
| 17/01/2020 | 74.75 | 75.25 | 74.50 | 75.00 | 8,544,300 |
| 16/01/2020 | 74.75 | 75.25 | 74.50 | 75.00 | 6,227,000 |
| 15/01/2020 | 75.25 | 75.50 | 74.50 | 74.75 | 12,519,900 |
Remark : Volume from SET main board.