Historical Price
Historical price from Nov 25, 2019 to Feb 21, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/01/2020 to 06/02/2020) |
71.00 | 73.50 | 67.25 | 73.00 | 498,659,600 |
| Previous 4 weeks (25/12/2019 to 23/01/2020) |
73.25 | 76.75 | 70.75 | 71.25 | 417,828,200 |
| Daily Historical Data | |||||
| 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 |
| 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 |
Remark : Volume from SET main board.