Filter Dates:

From / / To / /

Historical price from Feb 25, 2020 to May 22, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/04/2020 to 08/05/2020)
7.00 7.85 6.00 6.05 206,591,600
Previous 4 weeks
(24/03/2020 to 21/04/2020)
2.98 7.85 2.74 7.00 339,371,900
Daily Historical Data
22/05/2020 5.00 5.50 4.80 4.90 56,239,100
21/05/2020 6.00 6.20 5.05 5.25 119,960,200
20/05/2020 5.40 5.40 5.10 5.40 33,398,400
19/05/2020 4.12 4.70 3.66 4.70 188,792,100
18/05/2020 4.60 4.70 4.10 4.10 84,573,000
15/05/2020 4.78 4.98 4.78 4.82 26,443,500
14/05/2020 4.84 5.05 4.78 4.78 42,300,900
13/05/2020 5.50 5.60 5.15 5.20 28,405,200
12/05/2020 4.88 5.80 4.52 5.70 89,714,100
11/05/2020 5.70 5.90 5.15 5.15 30,556,700
08/05/2020 6.25 6.45 6.00 6.05 11,183,100
07/05/2020 6.95 6.95 6.30 6.40 15,043,600
05/05/2020 7.15 7.25 6.90 6.90 13,363,300
30/04/2020 7.70 7.75 7.25 7.35 23,306,500
29/04/2020 7.15 7.85 7.05 7.35 75,232,800
28/04/2020 7.00 7.10 6.80 6.95 8,771,200
27/04/2020 7.05 7.20 6.95 7.05 5,895,300
24/04/2020 7.15 7.30 6.85 6.95 14,929,300
23/04/2020 7.40 7.40 7.00 7.00 14,796,900
22/04/2020 7.00 7.40 6.90 7.25 24,069,600
21/04/2020 7.55 7.60 6.55 7.00 24,652,800
20/04/2020 7.25 7.85 7.20 7.45 43,869,500
17/04/2020 6.70 7.25 6.70 7.00 59,853,700
16/04/2020 5.65 6.35 5.65 6.35 42,275,500
15/04/2020 5.70 6.20 5.55 5.55 36,659,300
14/04/2020 5.30 5.85 5.30 5.60 20,421,100
13/04/2020 7.20 7.20 5.50 5.55 56,765,200
10/04/2020 6.35 6.35 6.35 6.35 4,657,800
09/04/2020 5.55 5.55 5.55 5.55 3,256,400
08/04/2020 4.84 4.84 4.84 4.84 1,929,200
07/04/2020 4.10 4.22 4.08 4.22 6,738,000
03/04/2020 3.24 3.68 3.22 3.68 13,039,800
02/04/2020 3.24 3.26 3.16 3.20 2,872,600
01/04/2020 3.32 3.36 3.18 3.18 3,131,500
31/03/2020 3.30 3.30 3.22 3.26 2,302,700
30/03/2020 3.20 3.20 3.04 3.18 2,613,200
27/03/2020 3.14 3.24 3.12 3.20 4,423,800
26/03/2020 2.92 3.12 2.88 3.04 3,808,900
25/03/2020 2.90 2.94 2.84 2.92 2,967,200
24/03/2020 2.98 2.98 2.74 2.84 3,133,700
23/03/2020 2.90 2.96 2.76 2.78 5,239,200
20/03/2020 3.06 3.28 3.02 3.08 10,734,200
19/03/2020 3.00 3.00 2.80 2.98 6,105,100
18/03/2020 3.38 3.46 3.00 3.02 8,558,200
17/03/2020 3.58 3.66 3.38 3.38 5,698,400
16/03/2020 3.88 3.90 3.64 3.64 3,876,100
13/03/2020 3.80 4.22 3.58 4.00 7,459,800
12/03/2020 4.28 4.34 3.68 3.80 7,430,400
11/03/2020 4.46 4.52 4.30 4.36 4,441,900
10/03/2020 4.60 4.62 4.34 4.34 5,671,800
09/03/2020 4.72 4.72 4.38 4.42 5,249,900
06/03/2020 4.50 4.80 4.50 4.70 5,253,700
05/03/2020 4.50 5.00 4.46 4.88 12,652,100
04/03/2020 4.04 4.58 4.02 4.46 8,452,800
03/03/2020 3.86 4.18 3.86 4.06 4,743,000
02/03/2020 3.96 4.00 3.76 3.82 4,256,600
28/02/2020 3.86 4.00 3.86 3.90 3,925,400
27/02/2020 4.12 4.12 3.98 4.04 4,321,800
26/02/2020 4.30 4.48 4.00 4.02 6,044,100
25/02/2020 4.50 4.58 4.36 4.46 4,634,600
Remark : Volume from SET main board.