Filter Dates:
From / / To / /

Historical price from Apr 07, 2020 to Jul 03, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
5.80 6.65 5.00 5.45 21,671,000
Previous 4 weeks
(08/05/2020 to 05/06/2020)
5.65 6.05 5.60 5.80 5,236,600
Daily Historical Data
03/07/2020 5.25 5.25 5.20 5.20 53,100
02/07/2020 5.20 5.30 5.15 5.20 896,900
01/07/2020 5.30 5.30 5.15 5.20 88,800
30/06/2020 5.30 5.30 5.20 5.20 190,600
29/06/2020 5.15 5.30 5.10 5.25 740,400
26/06/2020 5.20 5.30 5.15 5.15 134,300
25/06/2020 5.05 5.30 5.05 5.20 301,800
24/06/2020 5.45 5.50 5.20 5.20 216,100
23/06/2020 5.30 5.60 5.30 5.35 755,600
22/06/2020 5.35 5.40 5.25 5.25 282,200
19/06/2020 5.50 5.50 5.35 5.45 645,200
18/06/2020 5.20 5.75 5.15 5.50 1,569,400
17/06/2020 5.10 5.40 5.00 5.20 1,198,200
16/06/2020 5.40 5.40 5.05 5.05 788,500
15/06/2020 5.60 5.65 5.25 5.30 1,365,800
12/06/2020 5.50 5.70 5.50 5.55 1,005,500
11/06/2020 5.90 6.00 5.70 5.75 2,369,300
10/06/2020 6.65 6.65 5.90 6.00 11,956,700
09/06/2020 5.85 5.95 5.75 5.80 523,200
08/06/2020 5.80 5.80 5.75 5.80 249,200
05/06/2020 5.90 5.95 5.75 5.80 363,300
04/06/2020 5.95 6.00 5.85 5.90 132,800
02/06/2020 5.80 5.95 5.75 5.95 592,200
01/06/2020 5.85 5.85 5.75 5.75 67,400
29/05/2020 5.75 5.80 5.75 5.75 137,800
28/05/2020 5.85 5.90 5.70 5.70 400,700
27/05/2020 6.05 6.05 5.85 5.90 276,800
26/05/2020 5.80 6.05 5.80 6.00 481,400
25/05/2020 5.70 5.75 5.70 5.70 205,200
22/05/2020 5.85 5.85 5.70 5.70 395,800
21/05/2020 5.90 5.90 5.80 5.80 88,800
20/05/2020 5.90 5.95 5.75 5.90 129,400
19/05/2020 5.90 5.95 5.80 5.80 155,400
18/05/2020 5.90 5.90 5.80 5.85 134,500
15/05/2020 5.90 5.95 5.75 5.85 142,600
14/05/2020 5.90 6.00 5.70 5.85 254,600
13/05/2020 5.85 6.05 5.80 5.85 351,500
12/05/2020 5.95 5.95 5.80 5.90 144,600
11/05/2020 5.75 5.95 5.70 5.90 458,600
08/05/2020 5.65 5.70 5.60 5.70 323,200
07/05/2020 5.95 5.95 5.65 5.65 655,800
05/05/2020 6.00 6.05 5.85 5.85 741,100
30/04/2020 6.15 6.15 6.00 6.05 503,100
29/04/2020 6.25 6.30 6.10 6.10 263,000
28/04/2020 6.10 6.25 6.05 6.25 739,100
27/04/2020 6.20 6.30 6.05 6.10 1,510,000
24/04/2020 6.50 6.70 6.15 6.15 6,463,800
23/04/2020 6.05 6.45 6.00 6.25 1,747,500
22/04/2020 6.25 6.30 6.00 6.00 1,947,600
21/04/2020 6.20 6.25 6.20 6.25 117,300
20/04/2020 6.30 6.30 6.20 6.25 97,100
17/04/2020 6.25 6.25 6.15 6.25 151,400
16/04/2020 6.25 6.30 6.15 6.20 120,200
15/04/2020 6.30 6.30 6.20 6.20 347,000
14/04/2020 6.25 6.40 6.20 6.30 398,300
13/04/2020 6.30 6.30 6.15 6.25 265,300
10/04/2020 6.30 6.35 6.15 6.30 610,000
09/04/2020 6.30 6.40 6.20 6.20 657,900
08/04/2020 6.35 6.40 6.25 6.25 234,700
07/04/2020 6.40 6.40 6.20 6.40 391,400
Remark : Volume from SET main board.