Historical Price
Historical price from Oct 24, 2019 to Jan 21, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (23/12/2019 to 07/01/2020) |
75.00 | 75.50 | 71.75 | 73.75 | 189,791,300 |
| Previous 4 weeks (21/11/2019 to 20/12/2019) |
80.00 | 80.50 | 72.50 | 75.25 | 563,858,300 |
| Daily Historical Data | |||||
| 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 |
| 14/01/2020 | 76.25 | 76.75 | 75.00 | 75.50 | 31,872,700 |
| 13/01/2020 | 74.25 | 75.00 | 74.00 | 74.75 | 14,862,400 |
| 10/01/2020 | 74.25 | 74.75 | 73.75 | 74.00 | 7,232,600 |
| 09/01/2020 | 74.00 | 74.50 | 73.75 | 74.25 | 18,048,300 |
| 08/01/2020 | 72.25 | 73.00 | 72.00 | 73.00 | 21,980,500 |
| 07/01/2020 | 73.00 | 73.75 | 72.75 | 73.75 | 14,769,400 |
| 06/01/2020 | 73.00 | 73.25 | 71.75 | 72.25 | 41,290,900 |
| 03/01/2020 | 74.75 | 74.75 | 73.75 | 74.00 | 22,661,500 |
| 02/01/2020 | 74.50 | 75.50 | 74.25 | 75.25 | 11,500,200 |
| 30/12/2019 | 74.75 | 74.75 | 74.25 | 74.25 | 9,372,600 |
| 27/12/2019 | 75.25 | 75.25 | 73.75 | 74.25 | 22,607,400 |
| 26/12/2019 | 73.75 | 75.00 | 73.75 | 74.75 | 15,169,700 |
| 25/12/2019 | 73.25 | 74.00 | 73.00 | 74.00 | 7,225,200 |
| 24/12/2019 | 74.50 | 74.50 | 73.25 | 73.25 | 35,224,900 |
| 23/12/2019 | 75.00 | 75.50 | 75.00 | 75.00 | 9,969,500 |
| 20/12/2019 | 74.75 | 75.50 | 74.50 | 75.25 | 15,689,100 |
| 19/12/2019 | 74.25 | 75.50 | 74.00 | 75.00 | 18,416,000 |
| 18/12/2019 | 73.75 | 75.25 | 73.75 | 75.00 | 18,556,500 |
| 17/12/2019 | 74.00 | 74.50 | 73.25 | 73.75 | 25,186,600 |
| 16/12/2019 | 75.00 | 75.25 | 74.00 | 74.25 | 16,472,500 |
| 13/12/2019 | 76.25 | 76.50 | 75.25 | 75.50 | 14,829,400 |
| 12/12/2019 | 75.25 | 76.00 | 74.50 | 75.50 | 28,637,500 |
| 11/12/2019 | 73.50 | 74.75 | 73.25 | 74.50 | 25,949,100 |
| 09/12/2019 | 73.25 | 73.50 | 72.50 | 73.00 | 41,112,600 |
| 06/12/2019 | 75.50 | 76.00 | 75.00 | 75.25 | 27,212,300 |
| 04/12/2019 | 74.00 | 75.00 | 73.50 | 74.75 | 23,514,700 |
| 03/12/2019 | 74.75 | 75.75 | 74.00 | 74.25 | 42,865,500 |
| 02/12/2019 | 75.50 | 75.50 | 74.00 | 74.75 | 44,998,000 |
| 29/11/2019 | 75.00 | 75.50 | 74.75 | 75.50 | 47,477,400 |
| 28/11/2019 | 77.50 | 77.50 | 75.50 | 75.50 | 65,932,300 |
| 27/11/2019 | 78.75 | 78.75 | 77.75 | 78.25 | 29,480,100 |
| 26/11/2019 | 80.50 | 80.50 | 78.25 | 79.25 | 42,820,000 |
| 25/11/2019 | 80.00 | 80.50 | 79.75 | 80.50 | 11,687,500 |
| 22/11/2019 | 80.00 | 80.25 | 79.50 | 80.25 | 8,920,700 |
| 21/11/2019 | 80.00 | 80.50 | 79.25 | 80.00 | 14,100,500 |
| 20/11/2019 | 80.50 | 80.75 | 79.75 | 80.25 | 17,375,300 |
| 19/11/2019 | 80.50 | 81.75 | 80.25 | 81.00 | 22,166,800 |
| 18/11/2019 | 80.00 | 81.50 | 79.50 | 80.75 | 27,237,500 |
| 15/11/2019 | 79.25 | 80.00 | 79.00 | 80.00 | 11,046,000 |
| 14/11/2019 | 78.25 | 79.25 | 78.00 | 79.00 | 16,115,900 |
| 13/11/2019 | 79.00 | 79.50 | 78.00 | 78.25 | 21,827,800 |
| 12/11/2019 | 80.25 | 80.50 | 79.00 | 79.50 | 16,357,700 |
| 11/11/2019 | 80.00 | 80.25 | 79.25 | 80.00 | 16,446,500 |
| 08/11/2019 | 79.75 | 80.75 | 79.50 | 80.25 | 11,348,400 |
| 07/11/2019 | 80.00 | 80.50 | 79.25 | 80.00 | 19,693,600 |
| 06/11/2019 | 79.25 | 80.50 | 79.00 | 80.00 | 25,905,700 |
| 05/11/2019 | 80.00 | 80.25 | 78.50 | 79.25 | 26,693,100 |
| 04/11/2019 | 78.25 | 80.25 | 78.25 | 80.00 | 31,148,500 |
| 01/11/2019 | 78.00 | 78.75 | 77.50 | 78.00 | 16,253,300 |
| 31/10/2019 | 78.75 | 79.50 | 78.25 | 78.25 | 21,721,000 |
| 30/10/2019 | 78.50 | 79.00 | 78.00 | 78.75 | 19,591,500 |
| 29/10/2019 | 77.50 | 78.75 | 77.25 | 78.25 | 29,714,200 |
| 28/10/2019 | 76.25 | 77.50 | 75.75 | 77.50 | 16,444,900 |
| 25/10/2019 | 78.00 | 78.25 | 76.00 | 76.25 | 32,608,700 |
| 24/10/2019 | 77.25 | 78.25 | 76.75 | 78.00 | 34,097,800 |
Remark : Volume from SET main board.