Email This Print This 
Filter Dates:
From / / To / /

Historical price from Jun 19, 2020 to Sep 18, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/08/2020 to 02/09/2020)
37.25 39.00 36.50 38.00 46,082,500
Previous 4 weeks
(20/07/2020 to 19/08/2020)
39.00 41.00 35.50 37.50 143,132,400
Daily Historical Data
18/09/2020 37.25 37.50 36.75 37.25 4,673,100
17/09/2020 37.00 38.00 36.75 37.00 3,600,700
16/09/2020 36.75 37.25 36.75 37.00 1,596,300
15/09/2020 37.25 37.25 36.75 37.00 3,235,100
14/09/2020 37.50 37.75 37.25 37.25 2,489,300
11/09/2020 37.25 37.50 37.25 37.25 2,795,000
10/09/2020 37.25 37.75 37.00 37.50 2,746,900
09/09/2020 36.75 37.50 36.50 37.25 3,756,300
08/09/2020 38.00 38.25 36.75 37.50 3,420,600
03/09/2020 38.25 38.50 37.25 38.00 3,294,300
02/09/2020 37.00 38.25 36.75 38.00 5,270,700
01/09/2020 37.25 37.25 36.50 37.00 4,473,600
31/08/2020 37.75 37.75 37.00 37.00 6,541,700
28/08/2020 38.50 39.00 37.50 37.75 8,652,600
27/08/2020 37.75 38.50 37.50 38.25 3,788,400
26/08/2020 38.00 38.25 37.75 38.00 2,037,200
25/08/2020 37.75 38.25 37.75 37.75 3,788,200
24/08/2020 37.25 37.50 36.50 37.25 4,758,900
21/08/2020 37.50 37.50 36.75 37.25 3,195,200
20/08/2020 37.25 38.00 37.00 37.25 3,576,000
19/08/2020 37.75 38.00 37.25 37.50 6,983,000
18/08/2020 37.50 38.00 37.50 37.50 3,686,900
17/08/2020 37.00 37.75 36.75 37.50 5,058,900
14/08/2020 37.75 38.25 37.00 37.00 21,932,900
13/08/2020 36.50 37.00 36.25 36.50 7,415,900
11/08/2020 36.25 36.75 36.25 36.50 3,471,100
10/08/2020 36.00 36.25 35.50 35.75 4,926,400
07/08/2020 37.25 37.25 35.75 36.25 11,753,500
06/08/2020 37.75 38.00 37.25 37.50 2,917,100
05/08/2020 37.75 38.50 37.00 38.00 9,006,800
04/08/2020 36.25 37.50 36.25 37.25 6,084,700
03/08/2020 36.75 36.75 36.00 36.00 5,354,400
31/07/2020 37.75 37.75 36.00 37.00 6,760,800
30/07/2020 37.50 38.25 35.75 38.25 9,062,200
29/07/2020 38.50 39.00 36.75 37.25 11,211,800
24/07/2020 39.00 39.25 38.50 38.75 3,105,600
23/07/2020 39.50 39.75 38.75 39.00 4,830,400
22/07/2020 40.25 41.00 38.75 39.25 6,704,000
21/07/2020 39.25 41.00 39.00 40.25 10,422,700
20/07/2020 39.00 39.50 38.75 39.00 2,443,300
17/07/2020 38.75 39.50 38.50 39.00 3,116,200
16/07/2020 38.75 39.00 38.50 38.75 5,145,100
15/07/2020 39.00 39.50 38.75 39.25 2,956,000
14/07/2020 38.50 39.50 38.50 39.00 3,576,300
13/07/2020 39.75 39.75 38.75 38.75 4,472,800
10/07/2020 39.00 39.75 38.50 39.75 5,725,700
09/07/2020 39.50 39.75 39.00 39.25 1,430,600
08/07/2020 39.50 40.00 39.25 39.25 3,768,400
07/07/2020 40.00 40.25 39.50 39.75 3,422,700
03/07/2020 40.00 40.25 39.50 39.75 2,425,200
02/07/2020 40.00 40.25 39.50 40.00 3,996,400
01/07/2020 39.50 39.75 39.00 39.50 2,447,600
30/06/2020 40.00 40.75 39.25 39.50 4,673,500
29/06/2020 39.50 39.50 38.75 39.50 5,712,800
26/06/2020 39.25 40.25 39.25 39.50 5,321,900
25/06/2020 38.25 39.50 38.00 39.25 4,243,200
24/06/2020 39.25 39.75 38.75 38.75 4,741,100
23/06/2020 38.75 39.50 38.75 39.25 5,589,300
22/06/2020 39.75 40.00 38.25 38.50 5,131,200
19/06/2020 39.75 40.25 39.25 39.50 6,005,900
Remark : Volume from SET main board.