Historical Price
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.