Filter Dates:
From / / To / /

Historical price from Jun 01, 2020 to Jul 07, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/06/2020 to 22/06/2020)
23.22 26.05 20.35 20.54 1,534,918,838
Previous 4 weeks
(11/05/2020 to 08/06/2020)
19.06 23.72 15.38 22.93 2,150,958,225
Daily Historical Data
07/07/2020 21.10 21.30 20.60 20.60 57,916,900
03/07/2020 21.20 21.40 20.70 20.80 74,711,500
02/07/2020 20.20 21.40 20.10 21.30 105,188,600
01/07/2020 20.50 20.50 19.90 20.10 35,933,200
30/06/2020 20.10 20.60 19.90 20.30 55,194,500
29/06/2020 20.00 20.10 19.50 19.70 37,867,800
26/06/2020 20.70 20.70 20.00 20.10 44,017,600
25/06/2020 20.64 21.04 19.85 20.15 84,979,830
24/06/2020 21.14 21.84 20.64 20.74 111,136,003
23/06/2020 20.74 20.94 20.15 20.45 63,915,728
22/06/2020 21.84 21.84 20.35 20.54 77,316,988
19/06/2020 22.73 22.83 21.74 21.93 76,951,447
18/06/2020 22.73 23.03 22.43 22.63 82,969,359
17/06/2020 21.84 23.72 21.74 22.93 180,092,720
16/06/2020 22.43 22.63 21.54 21.74 63,565,503
15/06/2020 22.23 22.93 21.34 21.44 131,761,014
12/06/2020 21.24 22.73 20.74 22.63 139,690,153
11/06/2020 22.33 22.83 21.44 21.84 151,656,253
10/06/2020 24.22 24.81 22.73 22.73 297,077,065
09/06/2020 23.22 26.05 23.13 23.72 333,838,336
08/06/2020 22.03 23.72 21.74 22.93 222,709,688
05/06/2020 21.04 22.03 20.45 21.93 134,513,950
04/06/2020 19.95 21.24 19.65 20.84 182,459,865
02/06/2020 18.96 19.35 18.86 19.25 68,040,751
01/06/2020 18.86 19.06 18.56 18.76 39,797,129
Remark : Volume from SET main board.