Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.