Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 30, 2020 to Oct 28, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/09/2020 to 12/10/2020)
58.75 59.00 54.25 57.50 208,499,900
Previous 4 weeks
(28/08/2020 to 28/09/2020)
57.50 61.50 55.50 58.75 578,487,400
Daily Historical Data
28/10/2020 53.75 53.75 52.75 53.00 30,797,900
27/10/2020 52.50 54.50 52.25 54.25 33,519,700
26/10/2020 54.00 54.50 53.50 53.75 10,972,900
22/10/2020 54.75 55.50 53.50 54.00 26,987,500
21/10/2020 54.50 55.75 54.25 55.00 23,032,500
20/10/2020 53.00 55.00 52.75 54.25 24,191,600
19/10/2020 55.50 55.75 52.75 53.50 45,064,100
16/10/2020 56.00 56.25 55.00 56.00 14,897,900
15/10/2020 56.50 56.75 55.50 55.75 18,417,500
14/10/2020 57.00 57.25 56.50 57.25 17,876,700
12/10/2020 57.50 58.00 57.00 57.50 12,017,000
09/10/2020 57.50 58.50 57.00 57.50 18,364,200
08/10/2020 57.25 57.75 56.75 57.25 23,317,700
07/10/2020 55.00 57.75 54.25 57.25 30,795,400
06/10/2020 56.75 57.00 55.50 55.50 21,667,700
05/10/2020 57.00 57.25 55.50 56.25 19,584,400
02/10/2020 56.25 56.50 55.75 56.00 18,663,600
01/10/2020 56.75 57.00 56.00 56.50 22,234,100
30/09/2020 58.25 58.25 56.50 56.50 24,524,800
29/09/2020 58.75 59.00 57.75 58.00 17,331,000
28/09/2020 58.00 59.00 57.50 58.75 20,559,300
25/09/2020 57.00 58.00 56.50 57.50 30,380,700
24/09/2020 57.00 57.25 56.00 56.50 49,131,300
23/09/2020 59.00 59.75 59.00 59.00 21,724,500
22/09/2020 59.25 60.00 58.75 59.00 25,739,400
21/09/2020 60.25 61.50 59.50 59.50 27,299,800
18/09/2020 59.75 60.25 59.25 60.25 26,227,400
17/09/2020 61.00 61.00 59.50 60.25 23,804,300
16/09/2020 59.75 61.50 59.50 61.50 60,555,200
15/09/2020 58.25 60.00 58.00 59.50 49,724,600
14/09/2020 58.25 58.25 57.25 58.00 17,124,600
11/09/2020 57.75 58.25 57.50 58.25 14,282,000
10/09/2020 58.00 58.50 57.50 58.00 21,269,800
09/09/2020 57.00 58.50 56.75 58.00 21,440,900
08/09/2020 58.25 59.00 57.50 58.25 46,527,200
03/09/2020 57.25 59.00 56.75 58.25 47,007,500
02/09/2020 55.75 57.00 55.50 57.00 12,376,400
01/09/2020 56.25 57.00 55.50 56.25 17,038,700
31/08/2020 57.00 57.50 56.00 56.00 16,533,200
28/08/2020 57.50 58.00 56.50 56.75 29,740,600
27/08/2020 56.75 57.25 56.50 56.75 18,142,900
26/08/2020 57.00 57.25 56.00 57.00 24,502,600
25/08/2020 57.25 57.50 56.50 57.00 39,129,300
24/08/2020 54.50 56.75 53.75 56.75 60,348,000
21/08/2020 53.25 54.50 53.25 54.00 22,805,300
20/08/2020 52.25 53.00 52.00 52.75 23,899,700
19/08/2020 55.25 55.25 52.50 53.25 34,581,100
18/08/2020 54.50 55.75 54.00 55.25 26,335,300
17/08/2020 54.00 54.50 53.25 54.25 21,380,200
14/08/2020 55.75 56.00 54.00 54.00 34,937,100
13/08/2020 56.75 56.75 55.50 56.25 68,703,400
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
Remark : Volume from SET main board.