Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Oct 01, 2020 to Nov 27, 2020

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(02/11/2020 to 13/11/2020)
35.50 36.00 24.10 26.75 386,619,900
Previous 4 weeks
(01/10/2020 to 30/10/2020)
26.75 35.75 26.25 35.75 735,334,300
Daily Historical Data          
27/11/2020 26.75 27.25 26.50 27.25 11,368,500
26/11/2020 26.25 26.75 26.25 26.50 11,051,800
25/11/2020 27.00 27.00 26.50 26.50 15,567,500
24/11/2020 26.75 27.25 26.50 26.75 21,120,400
23/11/2020 26.50 27.25 26.25 26.50 21,735,400
20/11/2020 26.25 26.50 26.00 26.25 16,560,300
19/11/2020 26.50 26.75 25.50 25.75 15,444,500
18/11/2020 27.00 27.00 26.25 26.50 15,197,800
17/11/2020 25.00 27.00 24.80 26.75 39,028,200
16/11/2020 28.00 28.50 26.50 26.50 50,032,700
13/11/2020 26.75 27.00 26.50 26.75 23,966,900
12/11/2020 26.50 27.25 26.25 26.50 28,643,600
11/11/2020 25.25 26.75 25.00 26.25 48,186,200
10/11/2020 27.00 28.00 24.10 24.60 89,155,100
09/11/2020 33.75 33.75 31.00 31.25 41,693,300
06/11/2020 34.25 34.50 33.00 33.50 23,809,700
05/11/2020 33.75 35.00 33.75 34.25 32,532,100
04/11/2020 34.00 34.25 33.25 33.75 16,204,300
03/11/2020 34.00 34.50 33.50 33.75 26,470,600
02/11/2020 35.50 36.00 33.00 33.50 55,958,100
30/10/2020 34.75 35.75 34.50 35.75 53,183,200
29/10/2020 33.50 35.75 33.50 35.00 74,066,200
28/10/2020 32.50 34.00 32.00 34.00 54,257,600
27/10/2020 32.25 33.00 31.25 32.00 35,186,000
26/10/2020 32.50 32.50 31.25 32.00 28,947,700
22/10/2020 32.75 33.75 32.00 32.25 58,860,800
21/10/2020 33.00 33.25 31.50 32.00 39,948,200
20/10/2020 31.00 33.00 30.75 32.75 57,326,600
19/10/2020 30.25 31.25 30.25 30.75 22,006,300
16/10/2020 31.75 31.75 29.75 31.00 35,537,100
15/10/2020 31.75 32.00 30.50 31.50 27,112,900
14/10/2020 30.75 32.00 30.75 32.00 51,269,900
12/10/2020 28.00 30.75 28.00 30.25 62,816,100
09/10/2020 28.50 28.75 27.75 27.75 10,089,900
08/10/2020 28.50 29.00 28.25 28.25 12,370,300
07/10/2020 28.25 29.00 28.00 28.25 12,615,800
06/10/2020 28.75 29.25 28.00 28.25 24,552,400
05/10/2020 28.00 28.75 27.75 28.25 25,025,700
02/10/2020 26.75 28.50 26.75 28.00 43,359,200
01/10/2020 26.75 27.00 26.25 26.50 6,802,400
Remark : Volume from SET main board.