Historical Price
Historical price from Apr 07, 2020 to Jul 03, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (08/06/2020 to 19/06/2020) |
67.00 | 67.75 | 61.00 | 61.50 | 291,390,800 |
| Previous 4 weeks (08/05/2020 to 05/06/2020) |
60.00 | 67.50 | 57.00 | 67.00 | 645,836,000 |
| Daily Historical Data | |||||
| 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 |
| 30/06/2020 | 60.75 | 61.00 | 60.25 | 60.50 | 26,500,400 |
| 29/06/2020 | 58.50 | 59.25 | 58.00 | 59.25 | 22,826,300 |
| 26/06/2020 | 59.25 | 59.75 | 58.50 | 59.00 | 22,266,200 |
| 25/06/2020 | 59.50 | 60.00 | 58.75 | 59.00 | 36,899,600 |
| 24/06/2020 | 60.25 | 61.00 | 59.50 | 59.75 | 23,526,800 |
| 23/06/2020 | 60.50 | 60.75 | 59.50 | 60.25 | 20,043,500 |
| 22/06/2020 | 61.25 | 61.75 | 60.00 | 60.00 | 28,840,200 |
| 19/06/2020 | 61.75 | 62.50 | 61.50 | 61.50 | 19,888,600 |
| 18/06/2020 | 61.50 | 62.50 | 61.00 | 61.75 | 48,304,100 |
| 17/06/2020 | 63.25 | 64.25 | 62.75 | 63.25 | 20,369,400 |
| 16/06/2020 | 64.50 | 64.75 | 63.25 | 63.25 | 17,259,500 |
| 15/06/2020 | 64.50 | 64.50 | 62.00 | 62.50 | 32,977,900 |
| 12/06/2020 | 62.00 | 65.00 | 62.00 | 65.00 | 35,077,100 |
| 11/06/2020 | 66.00 | 66.25 | 63.75 | 64.00 | 34,928,000 |
| 10/06/2020 | 66.00 | 67.00 | 65.50 | 66.50 | 25,560,400 |
| 09/06/2020 | 66.75 | 67.75 | 65.00 | 65.75 | 34,428,700 |
| 08/06/2020 | 67.00 | 67.50 | 66.25 | 67.00 | 22,597,100 |
| 05/06/2020 | 67.00 | 67.25 | 65.75 | 67.00 | 33,012,900 |
| 04/06/2020 | 66.50 | 67.50 | 66.00 | 67.50 | 92,895,000 |
| 02/06/2020 | 62.25 | 64.75 | 62.00 | 63.50 | 79,200,000 |
| 01/06/2020 | 62.50 | 63.00 | 61.75 | 61.75 | 29,840,800 |
| 29/05/2020 | 60.75 | 62.00 | 60.50 | 62.00 | 31,922,800 |
| 28/05/2020 | 62.00 | 62.50 | 61.25 | 61.25 | 42,225,600 |
| 27/05/2020 | 59.25 | 61.75 | 59.25 | 61.50 | 58,719,600 |
| 26/05/2020 | 59.00 | 60.00 | 58.50 | 59.25 | 24,640,600 |
| 25/05/2020 | 57.00 | 58.25 | 57.00 | 58.00 | 11,576,600 |
| 22/05/2020 | 58.25 | 58.50 | 57.00 | 57.25 | 31,839,400 |
| 21/05/2020 | 59.25 | 59.50 | 58.25 | 58.75 | 29,165,000 |
| 20/05/2020 | 60.00 | 60.25 | 59.00 | 59.50 | 17,100,500 |
| 19/05/2020 | 60.50 | 60.75 | 59.75 | 60.00 | 29,824,400 |
| 18/05/2020 | 59.25 | 59.50 | 58.50 | 58.50 | 18,312,300 |
| 15/05/2020 | 60.00 | 60.25 | 59.00 | 59.00 | 18,701,400 |
| 14/05/2020 | 59.50 | 60.25 | 59.25 | 59.75 | 19,842,200 |
| 13/05/2020 | 61.00 | 61.00 | 60.00 | 60.25 | 12,675,800 |
| 12/05/2020 | 59.75 | 61.25 | 59.50 | 61.00 | 20,076,600 |
| 11/05/2020 | 60.25 | 61.00 | 60.00 | 60.00 | 20,542,200 |
| 08/05/2020 | 60.00 | 60.75 | 59.50 | 59.75 | 23,722,300 |
| 07/05/2020 | 60.00 | 60.25 | 59.00 | 59.50 | 22,432,800 |
| 05/05/2020 | 61.75 | 61.75 | 60.25 | 60.50 | 27,189,300 |
| 30/04/2020 | 61.25 | 62.50 | 61.00 | 62.25 | 52,315,000 |
| 29/04/2020 | 60.25 | 60.50 | 59.50 | 60.00 | 12,386,600 |
| 28/04/2020 | 58.75 | 61.00 | 58.50 | 59.50 | 30,584,500 |
| 27/04/2020 | 59.50 | 59.75 | 58.75 | 58.75 | 13,851,500 |
| 24/04/2020 | 59.75 | 60.00 | 58.75 | 58.75 | 33,376,500 |
| 23/04/2020 | 60.50 | 61.00 | 59.50 | 60.25 | 35,754,500 |
| 22/04/2020 | 60.25 | 61.25 | 58.25 | 61.25 | 46,722,900 |
| 21/04/2020 | 60.50 | 61.25 | 60.00 | 60.50 | 43,351,300 |
| 20/04/2020 | 58.50 | 63.25 | 58.25 | 62.00 | 72,231,800 |
| 17/04/2020 | 55.75 | 58.50 | 55.50 | 58.50 | 51,936,400 |
| 16/04/2020 | 54.50 | 55.25 | 54.00 | 54.00 | 26,129,900 |
| 15/04/2020 | 55.50 | 56.25 | 54.75 | 54.75 | 31,083,200 |
| 14/04/2020 | 56.00 | 57.00 | 55.25 | 56.25 | 41,546,600 |
| 13/04/2020 | 56.50 | 56.50 | 52.75 | 55.75 | 56,568,400 |
| 10/04/2020 | 56.25 | 57.25 | 56.25 | 57.25 | 23,715,200 |
| 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 |
Remark : Volume from SET main board.