Stock Information

Historical Price

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)
7.55 7.80 7.30 7.35 299,916,100
Previous 4 weeks
(20/07/2020 to 19/08/2020)
7.60 7.85 7.20 7.65 568,390,400
Daily Historical Data
18/09/2020 7.15 7.20 7.00 7.10 39,139,800
17/09/2020 7.20 7.25 7.10 7.15 32,060,100
16/09/2020 7.25 7.25 7.20 7.25 8,494,100
15/09/2020 7.25 7.30 7.20 7.25 7,379,100
14/09/2020 7.25 7.30 7.15 7.30 17,075,300
11/09/2020 7.30 7.35 7.20 7.25 13,587,400
10/09/2020 7.20 7.30 7.00 7.30 47,506,400
09/09/2020 7.20 7.30 7.20 7.20 23,109,700
08/09/2020 7.35 7.40 7.25 7.25 22,531,500
03/09/2020 7.40 7.45 7.30 7.40 43,213,700
02/09/2020 7.40 7.45 7.30 7.35 27,993,100
01/09/2020 7.45 7.45 7.30 7.40 28,806,500
31/08/2020 7.50 7.55 7.40 7.40 37,154,600
28/08/2020 7.55 7.60 7.40 7.45 35,933,400
27/08/2020 7.55 7.60 7.50 7.50 26,380,100
26/08/2020 7.70 7.80 7.70 7.75 18,857,700
25/08/2020 7.60 7.80 7.60 7.70 37,706,900
24/08/2020 7.60 7.65 7.55 7.60 15,325,500
21/08/2020 7.60 7.65 7.50 7.60 28,379,000
20/08/2020 7.55 7.65 7.50 7.55 43,379,300
19/08/2020 7.80 7.85 7.65 7.65 32,677,100
18/08/2020 7.75 7.80 7.65 7.80 14,660,600
17/08/2020 7.70 7.75 7.60 7.75 10,561,200
14/08/2020 7.65 7.80 7.60 7.80 33,666,100
13/08/2020 7.75 7.85 7.60 7.80 38,487,900
11/08/2020 7.60 7.75 7.60 7.70 25,197,100
10/08/2020 7.45 7.65 7.45 7.50 15,778,500
07/08/2020 7.50 7.55 7.40 7.45 19,751,500
06/08/2020 7.65 7.70 7.50 7.55 13,802,200
05/08/2020 7.50 7.70 7.40 7.65 37,660,400
04/08/2020 7.40 7.55 7.35 7.45 16,975,600
03/08/2020 7.40 7.45 7.30 7.35 13,290,900
31/07/2020 7.35 7.40 7.20 7.40 63,385,100
30/07/2020 7.45 7.50 7.20 7.35 56,977,300
29/07/2020 7.65 7.70 7.40 7.50 44,357,800
24/07/2020 7.70 7.75 7.55 7.55 27,123,300
23/07/2020 7.75 7.80 7.60 7.80 31,707,600
22/07/2020 7.80 7.80 7.70 7.75 21,377,000
21/07/2020 7.60 7.80 7.60 7.80 34,905,500
20/07/2020 7.60 7.70 7.55 7.70 16,047,700
17/07/2020 7.60 7.65 7.50 7.60 12,681,500
16/07/2020 7.55 7.65 7.50 7.55 21,792,500
15/07/2020 7.55 7.65 7.50 7.60 31,409,500
14/07/2020 7.50 7.55 7.30 7.45 42,107,100
13/07/2020 7.70 7.75 7.55 7.55 40,254,200
10/07/2020 7.70 7.80 7.60 7.70 26,330,800
09/07/2020 7.80 7.85 7.70 7.75 18,450,000
08/07/2020 7.75 7.85 7.70 7.80 40,104,700
07/07/2020 8.10 8.10 7.80 7.80 48,265,800
03/07/2020 8.10 8.15 7.90 7.95 46,145,000
02/07/2020 7.90 8.10 7.80 8.10 60,447,200
01/07/2020 7.60 7.90 7.55 7.80 37,611,100
30/06/2020 7.70 7.75 7.60 7.60 25,614,700
29/06/2020 7.55 7.60 7.45 7.55 34,310,000
26/06/2020 7.65 7.70 7.50 7.65 18,641,800
25/06/2020 7.55 7.65 7.45 7.60 33,787,100
24/06/2020 7.70 7.85 7.65 7.70 45,114,800
23/06/2020 7.60 7.70 7.50 7.65 28,994,600
22/06/2020 7.70 7.75 7.45 7.55 42,785,800
19/06/2020 7.80 7.85 7.70 7.75 31,556,500

 

Remark : Volume from SET main board.