Filter Dates:
From / / To / /

Historical price from Dec 01, 2020 to Jan 15, 2021


Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/12/2020 to 30/12/2020)
19.00 19.30 15.90 17.80 16,281,600
Previous 4 weeks
(16/11/2020 to 16/12/2020)
14.10 19.40 13.90 18.90 59,794,700
Daily Historical Data
15/01/2021 19.10 19.10 18.40 18.50 6,424,500
14/01/2021 17.40 19.20 17.20 18.90 11,806,500
13/01/2021 17.50 17.90 17.30 17.50 1,099,500
12/01/2021 17.60 17.90 17.50 17.50 677,100
11/01/2021 17.70 18.00 17.60 17.60 820,600
08/01/2021 18.00 18.00 17.50 18.00 798,800
07/01/2021 18.20 18.30 17.70 17.80 1,072,000
06/01/2021 17.50 18.40 17.50 18.00 2,817,000
05/01/2021 17.30 17.70 17.30 17.50 1,310,300
04/01/2021 17.70 17.70 17.00 17.20 2,088,400
30/12/2020 18.60 18.60 17.60 17.80 1,066,900
29/12/2020 18.20 18.70 18.20 18.60 1,033,600
28/12/2020 18.70 18.90 18.20 18.20 1,333,800
25/12/2020 18.60 18.90 18.40 18.70 1,894,900
24/12/2020 17.50 18.50 17.50 18.40 1,908,500
23/12/2020 17.20 17.80 17.20 17.50 1,249,000
22/12/2020 16.60 17.30 15.90 17.30 2,735,400
21/12/2020 17.60 18.30 16.60 16.60 2,878,400
18/12/2020 18.70 19.30 18.40 18.60 1,634,700
17/12/2020 19.00 19.00 18.60 18.70 546,400
16/12/2020 18.50 19.20 18.50 18.90 1,038,600
15/12/2020 18.80 18.80 18.30 18.50 966,100
14/12/2020 19.00 19.40 18.70 18.80 3,387,000
09/12/2020 19.00 19.40 18.60 18.90 2,159,900
08/12/2020 19.00 19.30 18.70 19.00 3,342,100
04/12/2020 18.30 19.00 18.30 18.80 3,212,100
03/12/2020 17.80 18.40 17.70 18.40 2,104,100
02/12/2020 18.10 18.10 17.50 17.60 1,448,400
01/12/2020 18.20 18.50 17.80 18.00 1,576,800
Remark : Volume from SET main board.