Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Mar 02, 2020 to Apr 03, 2020

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(09/03/2020 to 20/03/2020)
12.70 13.50 9.05 10.90 218,139,000
Previous 4 weeks
(07/02/2020 to 06/03/2020)
12.20 14.10 11.10 13.60 338,019,700
Daily Historical Data          
03/04/2020 11.20 11.30 10.70 10.70 19,982,100
02/04/2020 10.80 11.10 10.60 11.00 11,709,500
01/04/2020 11.00 11.20 10.70 10.70 10,911,500
31/03/2020 11.30 11.50 10.80 11.00 15,657,800
30/03/2020 10.40 11.20 10.20 11.10 22,463,600
27/03/2020 10.60 10.70 10.30 10.40 6,934,500
26/03/2020 10.00 10.50 9.95 10.30 8,705,000
25/03/2020 9.95 10.30 9.90 10.20 8,229,000
24/03/2020 10.10 10.10 9.50 9.60 11,080,500
23/03/2020 10.20 10.40 9.50 9.50 12,557,400
20/03/2020 11.00 11.10 10.50 10.90 23,220,400
19/03/2020 10.30 10.80 10.10 10.60 9,503,000
18/03/2020 10.50 10.80 10.30 10.50 8,459,300
17/03/2020 10.50 10.80 10.10 10.20 18,379,700
16/03/2020 10.00 11.00 10.00 10.40 17,090,100
13/03/2020 9.60 11.30 9.05 10.50 35,676,500
12/03/2020 12.30 12.40 10.40 10.90 31,522,500
11/03/2020 13.00 13.50 12.40 12.70 25,043,200
10/03/2020 12.90 13.20 12.70 13.10 20,760,900
09/03/2020 12.70 13.20 12.40 12.70 28,483,400
06/03/2020 13.30 14.10 13.30 13.60 43,541,900
05/03/2020 13.20 13.80 13.00 13.60 56,291,900
04/03/2020 11.70 12.90 11.60 12.70 26,675,400
03/03/2020 11.90 12.10 11.70 11.70 9,511,000
02/03/2020 12.10 12.20 11.10 11.50 16,012,000
Remark : Volume from SET main board.