Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 30, 2020

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(01/09/2020 to 16/09/2020)
26.25 28.50 25.00 27.25 188,515,200
Previous 4 weeks
(03/08/2020 to 31/08/2020)
25.50 29.50 25.25 26.00 518,183,600
Daily Historical Data          
30/09/2020 26.75 27.25 26.25 26.50 8,545,400
29/09/2020 27.25 27.50 26.75 26.75 7,208,200
28/09/2020 26.75 27.25 26.75 27.25 11,288,400
25/09/2020 28.50 28.75 26.25 26.50 40,750,800
24/09/2020 27.75 28.50 27.25 28.25 24,281,600
23/09/2020 27.25 28.00 27.00 27.75 23,023,800
22/09/2020 26.50 27.00 26.25 26.75 7,173,700
21/09/2020 27.25 27.50 26.25 26.25 8,172,200
18/09/2020 26.75 27.25 26.75 27.00 7,617,500
17/09/2020 27.25 27.50 26.50 26.75 13,304,700
16/09/2020 27.00 28.00 27.00 27.25 18,324,800
15/09/2020 26.50 27.25 26.25 27.25 16,176,200
14/09/2020 25.75 26.50 25.75 26.00 8,478,900
11/09/2020 25.75 26.00 25.25 25.50 15,706,700
10/09/2020 25.75 26.00 25.00 25.25 20,884,300
09/09/2020 26.25 27.25 25.75 26.00 22,674,300
08/09/2020 27.00 27.25 26.50 26.50 8,555,000
03/09/2020 28.25 28.50 27.25 27.25 29,364,600
02/09/2020 26.00 27.75 25.75 27.75 35,639,000
01/09/2020 26.25 26.50 25.50 25.75 12,711,400
31/08/2020 25.75 26.50 25.75 26.00 12,794,200
28/08/2020 26.25 26.25 25.50 25.50 10,731,900
27/08/2020 26.25 26.25 25.75 26.00 6,543,200
26/08/2020 26.25 26.25 25.75 26.00 6,190,500
25/08/2020 26.75 27.00 25.50 25.50 22,007,200
24/08/2020 27.50 28.25 26.75 27.00 26,885,300
21/08/2020 27.75 28.00 27.25 27.50 14,274,400
20/08/2020 27.00 27.75 26.75 27.50 16,393,500
19/08/2020 27.50 28.00 27.00 27.50 26,150,600
18/08/2020 26.75 27.50 26.50 27.25 26,218,100
17/08/2020 26.25 27.00 25.50 26.75 32,460,700
14/08/2020 25.75 26.75 25.75 26.00 26,459,500
13/08/2020 26.25 26.75 25.25 25.50 38,068,500
11/08/2020 29.25 29.50 27.25 27.50 46,037,100
10/08/2020 28.75 29.25 28.50 29.00 39,296,600
07/08/2020 27.75 28.75 27.25 28.50 48,066,300
06/08/2020 27.00 27.75 27.00 27.50 25,154,300
05/08/2020 26.75 27.50 26.50 27.00 27,396,600
04/08/2020 26.50 27.00 26.00 27.00 32,081,300
03/08/2020 25.50 26.50 25.25 26.25 34,973,800
Remark : Volume from SET main board.