Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2020 to May 25, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2020 to 11/05/2020)
7.50 8.15 7.50 8.05 149,700
Previous 4 weeks
(25/03/2020 to 22/04/2020)
6.80 8.25 6.60 7.50 468,200
Daily Historical Data
25/05/2020 8.55 8.65 8.50 8.65 6,300
22/05/2020 8.45 8.75 8.35 8.75 7,300
21/05/2020 8.50 8.90 8.45 8.80 17,100
20/05/2020 7.50 8.90 7.50 8.60 16,800
19/05/2020 8.70 8.75 8.05 8.30 13,900
18/05/2020 8.95 8.95 7.00 8.30 24,400
15/05/2020 8.40 8.45 8.15 8.20 19,500
14/05/2020 8.40 8.40 8.10 8.10 2,400
13/05/2020 8.05 8.10 8.00 8.10 20,400
12/05/2020 8.05 8.05 7.90 8.05 2,500
11/05/2020 8.05 8.05 7.55 8.05 31,400
08/05/2020 8.00 8.00 7.50 8.00 25,500
07/05/2020 7.90 7.90 7.80 7.90 1,000
05/05/2020 8.00 8.00 7.95 7.95 16,700
30/04/2020 7.95 7.95 7.75 7.95 3,900
29/04/2020 7.75 7.95 7.75 7.95 5,100
28/04/2020 7.90 7.95 7.90 7.95 9,700
27/04/2020 8.15 8.15 7.90 7.95 43,500
24/04/2020 7.50 8.15 7.50 7.95 12,900
23/04/2020 - - - - 0
22/04/2020 7.55 7.60 7.50 7.50 19,300
21/04/2020 7.70 7.70 7.60 7.60 1,900
20/04/2020 7.50 7.50 7.30 7.50 18,700
17/04/2020 7.35 7.50 7.35 7.50 4,900
16/04/2020 7.55 7.60 7.40 7.40 1,700
15/04/2020 7.45 7.70 7.40 7.70 1,400
14/04/2020 7.75 7.75 7.40 7.50 78,000
13/04/2020 7.85 7.90 7.45 7.90 24,400
10/04/2020 7.80 7.80 7.75 7.75 2,300
09/04/2020 8.00 8.00 7.80 7.85 2,500
08/04/2020 8.25 8.25 7.95 8.00 53,600
07/04/2020 8.00 8.20 7.95 8.20 18,900
03/04/2020 7.80 8.00 7.75 7.85 38,700
02/04/2020 7.60 7.70 7.60 7.70 1,200
01/04/2020 7.55 7.55 7.40 7.55 800

Remark : Volume from SET main board.