Filter Dates:
From / / To / /

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)
21.90 23.20 20.70 22.90 54,430,700
Previous 4 weeks
(25/12/2019 to 23/01/2020)
24.60 25.50 21.10 21.90 97,459,300
Daily Historical Data
21/02/2020 20.80 21.00 20.50 20.90 3,582,300
20/02/2020 21.00 21.40 20.70 21.20 4,148,800
19/02/2020 21.20 21.40 20.90 20.90 2,254,000
18/02/2020 21.50 21.80 21.20 21.30 1,985,000
17/02/2020 22.30 22.50 21.60 21.60 3,170,700
14/02/2020 22.50 22.60 22.20 22.20 1,995,900
13/02/2020 22.50 22.70 22.40 22.40 2,189,600
12/02/2020 22.50 22.70 22.30 22.50 3,572,400
11/02/2020 22.50 22.70 22.20 22.30 4,332,600
07/02/2020 22.80 23.20 22.50 22.60 4,080,000
06/02/2020 23.00 23.20 22.60 22.90 5,957,000
05/02/2020 22.10 23.00 21.60 23.00 8,166,800
04/02/2020 21.50 22.40 21.30 22.00 6,931,500
03/02/2020 21.60 21.80 20.90 21.20 5,052,600
31/01/2020 21.70 22.30 21.60 21.70 3,533,000
30/01/2020 21.20 21.70 21.20 21.70 3,255,800
29/01/2020 21.50 21.80 21.30 21.40 3,214,800
28/01/2020 21.10 21.90 21.10 21.40 6,609,900
27/01/2020 20.80 21.40 20.70 21.20 8,286,400
24/01/2020 21.90 22.60 21.90 22.20 3,422,900
23/01/2020 21.40 22.30 21.30 21.90 5,151,100
22/01/2020 22.30 22.40 21.10 21.50 8,891,100
21/01/2020 23.60 23.60 22.30 22.30 8,951,400
20/01/2020 24.30 24.30 23.70 23.80 3,108,000
17/01/2020 24.80 24.80 24.30 24.30 2,184,500
16/01/2020 24.20 24.60 24.10 24.60 3,224,500
15/01/2020 23.90 24.40 23.90 24.00 2,843,700
14/01/2020 23.60 24.50 23.40 24.00 8,938,200
13/01/2020 23.80 23.80 23.30 23.50 2,577,700
10/01/2020 23.70 24.20 23.50 23.80 2,526,500
09/01/2020 23.40 24.20 23.40 23.70 7,146,100
08/01/2020 23.20 23.40 22.90 23.10 4,500,300
07/01/2020 23.40 23.90 23.40 23.80 4,850,500
06/01/2020 24.50 24.60 23.00 23.10 13,779,000
03/01/2020 24.70 25.25 24.60 24.80 4,478,800
02/01/2020 25.00 25.25 24.50 24.60 3,869,500
30/12/2019 25.25 25.50 24.90 25.00 1,914,100
27/12/2019 24.70 25.50 24.70 25.25 4,038,200
26/12/2019 24.60 24.60 24.30 24.60 2,176,300
25/12/2019 24.60 24.80 24.50 24.50 2,309,800
24/12/2019 25.00 25.00 24.50 24.50 6,323,200
23/12/2019 26.00 26.00 24.70 25.00 6,047,400
20/12/2019 26.00 26.25 25.25 25.75 3,944,300
19/12/2019 25.25 26.00 24.90 26.00 3,099,000
18/12/2019 25.25 25.75 24.80 25.00 4,802,000
17/12/2019 25.50 25.75 25.00 25.25 1,615,500
16/12/2019 26.25 26.25 25.25 25.25 2,981,900
13/12/2019 26.00 26.50 25.75 26.00 3,097,500
12/12/2019 25.25 26.00 25.00 26.00 4,777,000
11/12/2019 25.25 25.75 24.90 25.00 5,427,000
09/12/2019 25.75 26.00 24.90 25.25 6,714,800
06/12/2019 26.00 26.50 25.75 26.00 1,932,100
04/12/2019 26.75 26.75 25.50 26.00 5,664,600
03/12/2019 26.50 27.00 26.50 26.75 2,278,500
02/12/2019 27.75 27.75 26.50 26.75 3,793,700
29/11/2019 27.75 27.75 27.25 27.75 2,131,800
28/11/2019 28.25 28.50 27.75 27.75 2,040,300
27/11/2019 28.25 28.75 28.25 28.25 2,024,200
26/11/2019 29.25 29.50 28.25 28.25 10,194,500
25/11/2019 28.25 29.25 28.25 28.75 4,924,700
Remark : Volume from SET main board.