Filter Dates:
From / / To / /

Historical price from Jun 01, 2020 to Jul 03, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
7.37 7.50 7.27 7.30 40,528,957
Previous 4 weeks
(08/05/2020 to 05/06/2020)
7.47 7.57 6.88 7.37 102,694,992
Daily Historical Data
03/07/2020 7.30 7.35 7.25 7.30 1,631,700
02/07/2020 7.25 7.30 7.20 7.30 3,070,300
01/07/2020 7.25 7.30 7.15 7.20 2,781,300
30/06/2020 7.25 7.30 7.20 7.30 1,991,400
29/06/2020 7.20 7.25 7.10 7.25 5,289,700
26/06/2020 7.25 7.25 7.20 7.20 2,869,000
25/06/2020 7.25 7.25 7.15 7.25 2,777,500
24/06/2020 7.30 7.35 7.25 7.25 1,549,300
23/06/2020 7.35 7.35 7.25 7.30 2,700,400
22/06/2020 7.30 7.35 7.30 7.30 1,164,800
19/06/2020 7.45 7.45 7.30 7.30 7,734,200
18/06/2020 7.40 7.45 7.35 7.40 3,512,700
17/06/2020 7.40 7.45 7.40 7.45 1,154,100
16/06/2020 7.40 7.45 7.35 7.40 3,159,000
15/06/2020 7.45 7.45 7.35 7.40 3,586,800
12/06/2020 7.35 7.45 7.30 7.45 3,795,500
11/06/2020 7.45 7.50 7.40 7.40 2,597,400
10/06/2020 7.32 7.37 7.32 7.32 4,910,893
09/06/2020 7.37 7.42 7.27 7.27 5,686,121
08/06/2020 7.37 7.42 7.32 7.37 4,392,243
05/06/2020 7.22 7.37 7.22 7.37 7,433,512
04/06/2020 7.27 7.32 7.22 7.22 5,984,223
02/06/2020 7.27 7.27 7.17 7.27 4,514,374
01/06/2020 7.27 7.32 7.22 7.22 2,858,887

Remark : Volume from SET main board.