Historical Price
Historical price from May 14, 2020 to Aug 11, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (13/07/2020 to 24/07/2020) |
55.50 | 57.25 | 54.00 | 55.25 | 224,035,000 |
| Previous 4 weeks (12/06/2020 to 10/07/2020) |
62.00 | 65.00 | 54.50 | 55.00 | 652,357,600 |
| Daily Historical Data | |||||
| 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 |
| 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 |
Remark : Volume from SET main board.