Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.