Shanghai - Delayed Quote • CNY
Shanghai Tunnel Engineering Co., Ltd. (600820.SS)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.90 | 6.94 | 6.74 | 6.87 | 6.87 | 46,394,066 |
| Apr 25, 2024 | 6.81 | 6.91 | 6.77 | 6.88 | 6.88 | 40,261,459 |
| Apr 24, 2024 | 6.78 | 6.82 | 6.70 | 6.78 | 6.78 | 35,585,641 |
| Apr 23, 2024 | 6.88 | 6.92 | 6.73 | 6.75 | 6.75 | 45,083,494 |
| Apr 22, 2024 | 6.95 | 7.06 | 6.86 | 6.89 | 6.89 | 64,294,276 |
| Apr 19, 2024 | 6.85 | 7.01 | 6.82 | 6.90 | 6.90 | 40,515,357 |
| Apr 18, 2024 | 6.81 | 6.93 | 6.78 | 6.85 | 6.85 | 37,448,350 |
| Apr 17, 2024 | 6.75 | 6.86 | 6.67 | 6.86 | 6.86 | 46,174,350 |
| Apr 16, 2024 | 6.80 | 6.93 | 6.71 | 6.73 | 6.73 | 49,405,796 |
| Apr 15, 2024 | 6.52 | 6.84 | 6.50 | 6.82 | 6.82 | 71,479,717 |
| Apr 12, 2024 | 6.54 | 6.67 | 6.49 | 6.51 | 6.51 | 34,567,336 |
| Apr 11, 2024 | 6.41 | 6.59 | 6.37 | 6.54 | 6.54 | 31,226,420 |
| Apr 10, 2024 | 6.44 | 6.49 | 6.37 | 6.41 | 6.41 | 26,190,687 |
| Apr 9, 2024 | 6.53 | 6.57 | 6.41 | 6.44 | 6.44 | 28,570,129 |
| Apr 8, 2024 | 6.51 | 6.59 | 6.45 | 6.51 | 6.51 | 36,620,278 |
| Apr 3, 2024 | 6.43 | 6.53 | 6.38 | 6.52 | 6.52 | 32,359,880 |
| Apr 2, 2024 | 6.46 | 6.50 | 6.37 | 6.45 | 6.45 | 40,767,126 |
| Apr 1, 2024 | 6.12 | 6.45 | 6.12 | 6.41 | 6.41 | 72,729,086 |
| Mar 29, 2024 | 5.97 | 6.09 | 5.97 | 6.10 | 6.10 | 13,964,356 |
| Mar 28, 2024 | 5.93 | 6.02 | 5.91 | 5.99 | 5.99 | 24,391,088 |
| Mar 27, 2024 | 5.96 | 6.07 | 5.93 | 5.94 | 5.94 | 19,960,826 |
| Mar 26, 2024 | 5.94 | 6.00 | 5.92 | 5.97 | 5.97 | 21,901,998 |
| Mar 25, 2024 | 5.98 | 6.06 | 5.96 | 5.96 | 5.96 | 25,535,353 |
| Mar 22, 2024 | 6.07 | 6.08 | 5.98 | 5.99 | 5.99 | 27,811,628 |
| Mar 21, 2024 | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | 16,534,454 |
| Mar 20, 2024 | 6.09 | 6.14 | 6.05 | 6.12 | 6.12 | 24,287,723 |
| Mar 19, 2024 | 6.17 | 6.18 | 6.07 | 6.08 | 6.08 | 28,837,818 |
| Mar 18, 2024 | 6.11 | 6.19 | 6.09 | 6.15 | 6.15 | 26,210,902 |
| Mar 15, 2024 | 6.05 | 6.12 | 6.03 | 6.11 | 6.11 | 18,877,742 |
| Mar 14, 2024 | 6.03 | 6.15 | 6.01 | 6.08 | 6.08 | 30,367,824 |
| Mar 13, 2024 | 6.11 | 6.13 | 6.01 | 6.02 | 6.02 | 29,876,341 |
| Mar 12, 2024 | 6.27 | 6.29 | 6.10 | 6.12 | 6.12 | 38,049,904 |
| Mar 11, 2024 | 6.25 | 6.36 | 6.19 | 6.28 | 6.28 | 33,658,305 |
| Mar 8, 2024 | 6.14 | 6.23 | 6.13 | 6.23 | 6.23 | 25,510,300 |
| Mar 7, 2024 | 6.14 | 6.23 | 6.11 | 6.15 | 6.15 | 30,505,666 |
| Mar 6, 2024 | 6.19 | 6.21 | 6.13 | 6.15 | 6.15 | 24,648,100 |
| Mar 5, 2024 | 6.23 | 6.23 | 6.15 | 6.20 | 6.20 | 27,868,798 |
| Mar 4, 2024 | 6.19 | 6.26 | 6.08 | 6.24 | 6.24 | 40,031,646 |
| Mar 1, 2024 | 6.23 | 6.31 | 6.19 | 6.22 | 6.22 | 36,567,144 |
| Feb 29, 2024 | 6.05 | 6.20 | 6.04 | 6.20 | 6.20 | 36,098,553 |
| Feb 28, 2024 | 6.12 | 6.21 | 6.07 | 6.09 | 6.09 | 40,336,527 |
| Feb 27, 2024 | 5.99 | 6.12 | 5.97 | 6.12 | 6.12 | 30,270,802 |
| Feb 26, 2024 | 6.14 | 6.14 | 5.99 | 6.01 | 6.01 | 43,627,143 |
| Feb 23, 2024 | 6.10 | 6.18 | 6.07 | 6.15 | 6.15 | 37,848,814 |
| Feb 22, 2024 | 6.09 | 6.14 | 6.02 | 6.11 | 6.11 | 34,867,785 |
| Feb 21, 2024 | 6.05 | 6.22 | 6.02 | 6.10 | 6.10 | 45,721,737 |
| Feb 20, 2024 | 6.02 | 6.11 | 6.01 | 6.07 | 6.07 | 32,878,309 |
| Feb 19, 2024 | 6.21 | 6.21 | 5.99 | 6.03 | 6.03 | 48,374,514 |
| Feb 8, 2024 | 6.13 | 6.30 | 6.02 | 6.04 | 6.04 | 69,088,876 |
| Feb 7, 2024 | 5.75 | 6.10 | 5.70 | 6.10 | 6.10 | 75,655,292 |
| Feb 6, 2024 | 5.52 | 5.75 | 5.47 | 5.74 | 5.74 | 53,323,421 |
| Feb 5, 2024 | 5.60 | 5.70 | 5.39 | 5.53 | 5.53 | 58,138,391 |
| Feb 2, 2024 | 5.77 | 5.89 | 5.55 | 5.68 | 5.68 | 48,269,100 |
| Feb 1, 2024 | 5.88 | 5.93 | 5.75 | 5.78 | 5.78 | 44,304,142 |
| Jan 31, 2024 | 5.95 | 6.03 | 5.86 | 5.94 | 5.94 | 43,479,058 |
| Jan 30, 2024 | 6.06 | 6.17 | 5.97 | 6.00 | 6.00 | 37,462,200 |
| Jan 29, 2024 | 6.10 | 6.24 | 6.07 | 6.11 | 6.11 | 50,415,175 |
| Jan 26, 2024 | 6.04 | 6.13 | 6.02 | 6.10 | 6.10 | 44,938,105 |
| Jan 25, 2024 | 5.72 | 6.05 | 5.71 | 6.04 | 6.04 | 59,056,448 |
| Jan 24, 2024 | 5.51 | 5.70 | 5.48 | 5.70 | 5.70 | 34,498,402 |
| Jan 23, 2024 | 5.48 | 5.51 | 5.34 | 5.47 | 5.47 | 32,906,586 |
| Jan 22, 2024 | 5.69 | 5.71 | 5.43 | 5.45 | 5.45 | 32,701,400 |
| Jan 19, 2024 | 5.80 | 5.82 | 5.67 | 5.71 | 5.71 | 21,833,728 |
| Jan 18, 2024 | 5.87 | 5.87 | 5.68 | 5.80 | 5.80 | 39,751,532 |
| Jan 17, 2024 | 5.96 | 5.97 | 5.87 | 5.87 | 5.87 | 16,674,400 |
| Jan 16, 2024 | 5.96 | 5.97 | 5.86 | 5.95 | 5.95 | 26,352,490 |
| Jan 15, 2024 | 6.00 | 6.02 | 5.92 | 5.96 | 5.96 | 16,116,118 |
| Jan 12, 2024 | 5.89 | 6.03 | 5.88 | 5.94 | 5.94 | 25,702,848 |
| Jan 11, 2024 | 5.94 | 6.02 | 5.88 | 5.90 | 5.90 | 38,513,344 |
| Jan 10, 2024 | 6.04 | 6.04 | 5.93 | 5.95 | 5.95 | 23,674,368 |
| Jan 9, 2024 | 5.91 | 6.07 | 5.91 | 6.03 | 6.03 | 34,961,829 |
| Jan 8, 2024 | 5.96 | 5.98 | 5.88 | 5.91 | 5.91 | 30,167,073 |
| Jan 5, 2024 | 5.93 | 6.10 | 5.89 | 5.97 | 5.97 | 43,145,973 |
| Jan 4, 2024 | 5.91 | 5.96 | 5.84 | 5.90 | 5.90 | 22,528,200 |
| Jan 3, 2024 | 5.77 | 5.94 | 5.77 | 5.93 | 5.93 | 36,863,962 |
| Jan 2, 2024 | 5.68 | 5.81 | 5.68 | 5.79 | 5.79 | 24,037,800 |
| Dec 29, 2023 | 5.73 | 5.79 | 5.67 | 5.76 | 5.76 | 32,080,737 |
| Dec 28, 2023 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 31,960,420 |
| Dec 27, 2023 | 5.69 | 5.80 | 5.66 | 5.77 | 5.77 | 31,498,605 |
| Dec 26, 2023 | 5.67 | 5.72 | 5.63 | 5.68 | 5.68 | 17,770,174 |
| Dec 25, 2023 | 5.79 | 5.79 | 5.65 | 5.69 | 5.69 | 30,688,328 |
| Dec 22, 2023 | 5.85 | 5.91 | 5.76 | 5.80 | 5.80 | 66,398,409 |
| Dec 21, 2023 | 5.66 | 5.98 | 5.66 | 5.89 | 5.89 | 75,316,756 |
| Dec 20, 2023 | 5.52 | 5.78 | 5.50 | 5.66 | 5.66 | 63,598,471 |
| Dec 19, 2023 | 5.55 | 5.64 | 5.44 | 5.53 | 5.53 | 40,743,218 |
| Dec 18, 2023 | 5.70 | 5.78 | 5.57 | 5.58 | 5.58 | 76,136,737 |
| Dec 15, 2023 | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | 13,760,900 |
| Dec 14, 2023 | 5.42 | 5.47 | 5.41 | 5.44 | 5.44 | 12,651,552 |
| Dec 13, 2023 | 5.45 | 5.47 | 5.40 | 5.40 | 5.40 | 10,778,200 |
| Dec 12, 2023 | 5.41 | 5.46 | 5.40 | 5.45 | 5.45 | 17,640,531 |
| Dec 11, 2023 | 5.39 | 5.44 | 5.26 | 5.42 | 5.42 | 26,830,098 |
| Dec 8, 2023 | 5.38 | 5.47 | 5.38 | 5.40 | 5.40 | 28,442,857 |
| Dec 7, 2023 | 5.36 | 5.41 | 5.34 | 5.39 | 5.39 | 11,165,951 |
| Dec 6, 2023 | 5.33 | 5.39 | 5.31 | 5.37 | 5.37 | 11,580,402 |
| Dec 5, 2023 | 5.40 | 5.42 | 5.35 | 5.36 | 5.36 | 9,790,600 |
| Dec 4, 2023 | 5.42 | 5.43 | 5.38 | 5.40 | 5.40 | 9,730,558 |
| Dec 1, 2023 | 5.34 | 5.43 | 5.34 | 5.39 | 5.39 | 16,169,600 |
| Nov 30, 2023 | 0.10 Dividend | |||||
| Nov 30, 2023 | 5.35 | 5.38 | 5.31 | 5.33 | 5.33 | 12,214,800 |
| Nov 29, 2023 | 5.49 | 5.51 | 5.42 | 5.43 | 5.33 | 16,469,961 |
| Nov 28, 2023 | 5.46 | 5.51 | 5.44 | 5.50 | 5.40 | 11,067,261 |
| Nov 27, 2023 | 5.50 | 5.51 | 5.43 | 5.47 | 5.37 | 13,267,342 |
| Nov 24, 2023 | 5.52 | 5.55 | 5.49 | 5.51 | 5.41 | 12,317,700 |
| Nov 23, 2023 | 5.47 | 5.54 | 5.44 | 5.53 | 5.43 | 14,143,644 |
| Nov 22, 2023 | 5.49 | 5.53 | 5.47 | 5.47 | 5.37 | 10,371,872 |
| Nov 21, 2023 | 5.49 | 5.56 | 5.49 | 5.50 | 5.40 | 17,070,100 |
| Nov 20, 2023 | 5.51 | 5.54 | 5.46 | 5.49 | 5.39 | 11,790,200 |
| Nov 17, 2023 | 5.49 | 5.52 | 5.48 | 5.50 | 5.40 | 9,598,589 |
| Nov 16, 2023 | 5.55 | 5.55 | 5.48 | 5.49 | 5.39 | 9,390,048 |
| Nov 15, 2023 | 5.58 | 5.59 | 5.53 | 5.54 | 5.44 | 10,359,140 |
| Nov 14, 2023 | 5.53 | 5.59 | 5.52 | 5.55 | 5.45 | 10,965,446 |
| Nov 13, 2023 | 5.49 | 5.54 | 5.45 | 5.53 | 5.43 | 12,792,091 |
| Nov 10, 2023 | 5.53 | 5.54 | 5.48 | 5.50 | 5.40 | 11,755,232 |
| Nov 9, 2023 | 5.55 | 5.59 | 5.53 | 5.54 | 5.44 | 9,866,622 |
| Nov 8, 2023 | 5.59 | 5.61 | 5.54 | 5.56 | 5.46 | 13,687,902 |
| Nov 7, 2023 | 5.59 | 5.61 | 5.56 | 5.60 | 5.50 | 10,107,500 |
| Nov 6, 2023 | 5.55 | 5.62 | 5.55 | 5.60 | 5.50 | 18,648,450 |
| Nov 3, 2023 | 5.54 | 5.58 | 5.53 | 5.54 | 5.44 | 13,924,302 |
| Nov 2, 2023 | 5.55 | 5.58 | 5.52 | 5.55 | 5.45 | 16,017,164 |
| Nov 1, 2023 | 5.63 | 5.64 | 5.54 | 5.55 | 5.45 | 17,358,400 |
| Oct 31, 2023 | 5.61 | 5.69 | 5.60 | 5.63 | 5.53 | 11,869,390 |
| Oct 30, 2023 | 5.63 | 5.67 | 5.58 | 5.63 | 5.53 | 24,540,533 |
| Oct 27, 2023 | 5.64 | 5.67 | 5.60 | 5.65 | 5.55 | 15,965,200 |
| Oct 26, 2023 | 5.64 | 5.69 | 5.60 | 5.66 | 5.56 | 14,973,834 |
| Oct 25, 2023 | 5.55 | 5.68 | 5.55 | 5.66 | 5.56 | 28,109,794 |
| Oct 24, 2023 | 5.42 | 5.45 | 5.38 | 5.44 | 5.34 | 15,204,426 |
| Oct 23, 2023 | 5.52 | 5.53 | 5.37 | 5.40 | 5.30 | 15,383,846 |
| Oct 20, 2023 | 5.56 | 5.60 | 5.53 | 5.54 | 5.44 | 12,200,698 |
| Oct 19, 2023 | 5.60 | 5.63 | 5.56 | 5.56 | 5.46 | 12,271,683 |
| Oct 18, 2023 | 5.72 | 5.72 | 5.61 | 5.61 | 5.51 | 12,692,233 |
| Oct 17, 2023 | 5.64 | 5.75 | 5.61 | 5.73 | 5.62 | 18,809,898 |
| Oct 16, 2023 | 5.61 | 5.67 | 5.58 | 5.63 | 5.53 | 11,940,757 |
| Oct 13, 2023 | 5.62 | 5.63 | 5.58 | 5.60 | 5.50 | 10,144,299 |
| Oct 12, 2023 | 5.58 | 5.70 | 5.58 | 5.63 | 5.53 | 19,050,102 |
| Oct 11, 2023 | 5.58 | 5.68 | 5.56 | 5.56 | 5.46 | 21,026,374 |
| Oct 10, 2023 | 5.84 | 5.86 | 5.52 | 5.58 | 5.48 | 46,790,268 |
| Oct 9, 2023 | 5.86 | 5.90 | 5.79 | 5.83 | 5.72 | 21,121,200 |
| Sep 28, 2023 | 5.86 | 5.90 | 5.81 | 5.86 | 5.75 | 14,683,300 |
| Sep 27, 2023 | 5.82 | 5.87 | 5.80 | 5.84 | 5.73 | 13,783,600 |
| Sep 26, 2023 | 5.82 | 5.86 | 5.79 | 5.80 | 5.69 | 10,620,737 |
| Sep 25, 2023 | 5.85 | 5.90 | 5.81 | 5.82 | 5.71 | 13,694,844 |
| Sep 22, 2023 | 5.82 | 5.86 | 5.79 | 5.86 | 5.75 | 16,646,644 |
| Sep 21, 2023 | 5.89 | 5.90 | 5.81 | 5.82 | 5.71 | 14,140,306 |
| Sep 20, 2023 | 5.91 | 5.92 | 5.87 | 5.91 | 5.80 | 12,598,539 |
| Sep 19, 2023 | 5.85 | 5.91 | 5.83 | 5.91 | 5.80 | 15,904,078 |
| Sep 18, 2023 | 5.84 | 5.86 | 5.80 | 5.85 | 5.74 | 12,727,635 |
| Sep 15, 2023 | 5.87 | 5.92 | 5.82 | 5.84 | 5.73 | 17,586,124 |
| Sep 14, 2023 | 5.83 | 5.88 | 5.80 | 5.86 | 5.75 | 11,813,485 |
| Sep 13, 2023 | 5.84 | 5.87 | 5.79 | 5.81 | 5.70 | 12,749,200 |
| Sep 12, 2023 | 5.81 | 5.87 | 5.79 | 5.84 | 5.73 | 12,191,133 |
| Sep 11, 2023 | 5.75 | 5.83 | 5.72 | 5.79 | 5.68 | 16,477,956 |
| Sep 8, 2023 | 5.75 | 5.79 | 5.72 | 5.73 | 5.62 | 12,360,943 |
| Sep 7, 2023 | 5.82 | 5.84 | 5.74 | 5.75 | 5.64 | 18,983,942 |
| Sep 6, 2023 | 5.88 | 5.90 | 5.79 | 5.84 | 5.73 | 23,085,114 |
| Sep 5, 2023 | 6.01 | 6.01 | 5.88 | 5.89 | 5.78 | 19,149,248 |
| Sep 4, 2023 | 5.94 | 6.06 | 5.94 | 6.01 | 5.90 | 21,976,456 |
| Sep 1, 2023 | 5.87 | 5.95 | 5.86 | 5.93 | 5.82 | 16,765,878 |
| Aug 31, 2023 | 5.94 | 5.99 | 5.84 | 5.85 | 5.74 | 18,158,466 |
| Aug 30, 2023 | 6.12 | 6.12 | 5.92 | 5.92 | 5.81 | 24,805,141 |
| Aug 29, 2023 | 6.03 | 6.12 | 5.99 | 6.09 | 5.98 | 26,887,414 |
| Aug 28, 2023 | 6.15 | 6.23 | 5.98 | 6.01 | 5.90 | 35,887,852 |
| Aug 25, 2023 | 5.77 | 5.96 | 5.76 | 5.88 | 5.77 | 22,011,570 |
| Aug 24, 2023 | 6.00 | 6.01 | 5.80 | 5.80 | 5.69 | 32,153,373 |
| Aug 23, 2023 | 6.06 | 6.08 | 5.98 | 5.99 | 5.88 | 13,085,874 |
| Aug 22, 2023 | 6.05 | 6.12 | 5.99 | 6.07 | 5.96 | 14,012,008 |
| Aug 21, 2023 | 6.06 | 6.15 | 6.02 | 6.03 | 5.92 | 15,182,710 |
| Aug 18, 2023 | 6.09 | 6.16 | 6.06 | 6.07 | 5.96 | 11,851,000 |
| Aug 17, 2023 | 6.08 | 6.12 | 6.04 | 6.11 | 6.00 | 13,887,357 |
| Aug 16, 2023 | 6.12 | 6.15 | 6.06 | 6.09 | 5.98 | 9,962,784 |
| Aug 15, 2023 | 6.13 | 6.16 | 6.06 | 6.13 | 6.02 | 12,828,000 |
| Aug 14, 2023 | 6.05 | 6.13 | 6.01 | 6.11 | 6.00 | 13,223,838 |
| Aug 11, 2023 | 6.21 | 6.23 | 6.08 | 6.08 | 5.97 | 16,268,694 |
| Aug 10, 2023 | 6.21 | 6.26 | 6.17 | 6.21 | 6.10 | 10,978,083 |
| Aug 9, 2023 | 6.21 | 6.27 | 6.17 | 6.19 | 6.08 | 16,768,426 |
| Aug 8, 2023 | 6.26 | 6.27 | 6.21 | 6.23 | 6.12 | 12,761,204 |
| Aug 7, 2023 | 6.27 | 6.28 | 6.20 | 6.26 | 6.14 | 20,016,416 |
| Aug 4, 2023 | 6.28 | 6.35 | 6.26 | 6.26 | 6.14 | 17,000,995 |
| Aug 3, 2023 | 6.32 | 6.34 | 6.22 | 6.30 | 6.18 | 24,015,927 |
| Aug 2, 2023 | 6.33 | 6.39 | 6.29 | 6.32 | 6.20 | 22,671,869 |
| Aug 1, 2023 | 6.34 | 6.38 | 6.28 | 6.34 | 6.22 | 33,841,247 |
| Jul 31, 2023 | 6.19 | 6.33 | 6.16 | 6.32 | 6.20 | 44,148,207 |
| Jul 28, 2023 | 6.07 | 6.16 | 6.02 | 6.15 | 6.04 | 25,312,480 |
| Jul 27, 2023 | 6.05 | 6.09 | 6.04 | 6.07 | 5.96 | 14,700,686 |
| Jul 26, 2023 | 6.06 | 6.09 | 6.01 | 6.05 | 5.94 | 17,432,629 |
| Jul 25, 2023 | 6.00 | 6.06 | 5.99 | 6.04 | 5.93 | 21,240,442 |
| Jul 24, 2023 | 5.88 | 5.98 | 5.84 | 5.96 | 5.85 | 21,301,723 |
| Jul 21, 2023 | 5.81 | 5.86 | 5.80 | 5.85 | 5.74 | 13,411,304 |
| Jul 20, 2023 | 0.27 Dividend | |||||
| Jul 20, 2023 | 5.85 | 5.93 | 5.79 | 5.81 | 5.70 | 21,648,165 |
| Jul 19, 2023 | 6.07 | 6.11 | 6.05 | 6.10 | 5.72 | 15,302,416 |
| Jul 18, 2023 | 6.10 | 6.12 | 6.06 | 6.08 | 5.70 | 15,225,712 |
| Jul 17, 2023 | 6.06 | 6.10 | 6.04 | 6.10 | 5.72 | 11,666,437 |
| Jul 14, 2023 | 6.10 | 6.10 | 6.04 | 6.06 | 5.69 | 11,678,832 |
| Jul 13, 2023 | 6.03 | 6.09 | 6.02 | 6.09 | 5.71 | 14,631,644 |
| Jul 12, 2023 | 6.09 | 6.10 | 5.99 | 5.99 | 5.62 | 14,039,047 |
| Jul 11, 2023 | 6.09 | 6.09 | 6.03 | 6.08 | 5.70 | 13,810,233 |
| Jul 10, 2023 | 6.08 | 6.09 | 6.04 | 6.08 | 5.70 | 11,744,322 |
| Jul 7, 2023 | 6.01 | 6.09 | 6.01 | 6.07 | 5.69 | 17,409,533 |
| Jul 6, 2023 | 6.03 | 6.04 | 5.99 | 6.00 | 5.63 | 11,833,499 |
| Jul 5, 2023 | 5.97 | 6.07 | 5.96 | 6.03 | 5.66 | 18,558,965 |
| Jul 4, 2023 | 6.05 | 6.07 | 5.98 | 6.00 | 5.63 | 17,581,036 |
| Jul 3, 2023 | 6.03 | 6.09 | 6.00 | 6.05 | 5.68 | 22,561,763 |
| Jun 30, 2023 | 5.97 | 6.03 | 5.96 | 6.01 | 5.64 | 12,984,584 |
| Jun 29, 2023 | 5.96 | 5.99 | 5.92 | 5.97 | 5.60 | 11,949,716 |
| Jun 28, 2023 | 5.96 | 5.98 | 5.89 | 5.97 | 5.60 | 14,028,068 |
| Jun 27, 2023 | 5.77 | 5.98 | 5.76 | 5.95 | 5.58 | 22,614,131 |
| Jun 26, 2023 | 5.87 | 5.88 | 5.76 | 5.77 | 5.41 | 22,222,504 |
| Jun 21, 2023 | 5.91 | 5.96 | 5.87 | 5.87 | 5.51 | 13,114,537 |
| Jun 20, 2023 | 5.95 | 6.05 | 5.91 | 5.92 | 5.55 | 17,807,821 |
| Jun 19, 2023 | 6.06 | 6.07 | 5.95 | 5.99 | 5.62 | 22,423,522 |
| Jun 16, 2023 | 6.01 | 6.12 | 6.01 | 6.06 | 5.69 | 23,448,496 |
| Jun 15, 2023 | 5.98 | 6.03 | 5.97 | 6.01 | 5.64 | 15,392,175 |
| Jun 14, 2023 | 6.04 | 6.10 | 5.97 | 5.99 | 5.62 | 17,211,385 |
| Jun 13, 2023 | 6.05 | 6.08 | 6.01 | 6.04 | 5.67 | 17,117,508 |
| Jun 12, 2023 | 6.14 | 6.17 | 6.00 | 6.06 | 5.69 | 24,902,177 |
| Jun 9, 2023 | 6.23 | 6.26 | 6.10 | 6.13 | 5.75 | 32,041,454 |
| Jun 8, 2023 | 6.12 | 6.25 | 6.11 | 6.25 | 5.86 | 29,362,792 |
| Jun 7, 2023 | 5.99 | 6.12 | 5.99 | 6.10 | 5.72 | 20,302,119 |
| Jun 6, 2023 | 6.02 | 6.08 | 5.99 | 6.00 | 5.63 | 20,696,143 |
| Jun 5, 2023 | 6.09 | 6.11 | 6.01 | 6.05 | 5.68 | 15,186,908 |
| Jun 2, 2023 | 6.07 | 6.14 | 6.04 | 6.07 | 5.69 | 17,639,261 |
| Jun 1, 2023 | 6.03 | 6.11 | 6.00 | 6.06 | 5.69 | 22,874,216 |
| May 31, 2023 | 6.05 | 6.09 | 6.01 | 6.04 | 5.67 | 23,514,009 |
| May 30, 2023 | 5.87 | 6.09 | 5.82 | 6.09 | 5.71 | 45,390,227 |
| May 29, 2023 | 5.87 | 5.92 | 5.83 | 5.84 | 5.48 | 23,671,014 |
| May 26, 2023 | 5.79 | 5.84 | 5.76 | 5.83 | 5.47 | 22,245,776 |
| May 25, 2023 | 5.80 | 5.83 | 5.72 | 5.77 | 5.41 | 24,721,476 |
| May 24, 2023 | 5.91 | 5.91 | 5.81 | 5.82 | 5.46 | 28,536,887 |
| May 23, 2023 | 6.02 | 6.04 | 5.90 | 5.90 | 5.54 | 34,123,151 |
| May 22, 2023 | 6.03 | 6.07 | 6.00 | 6.01 | 5.64 | 28,188,800 |
| May 19, 2023 | 6.18 | 6.18 | 6.05 | 6.07 | 5.69 | 29,520,889 |
| May 18, 2023 | 6.21 | 6.28 | 6.17 | 6.18 | 5.80 | 27,328,056 |
| May 17, 2023 | 6.17 | 6.23 | 6.15 | 6.19 | 5.81 | 23,794,900 |
| May 16, 2023 | 6.31 | 6.33 | 6.16 | 6.18 | 5.80 | 33,717,197 |
| May 15, 2023 | 6.42 | 6.48 | 6.19 | 6.32 | 5.93 | 59,009,650 |
| May 12, 2023 | 6.59 | 6.60 | 6.42 | 6.44 | 6.04 | 49,694,410 |
| May 11, 2023 | 6.64 | 6.67 | 6.56 | 6.62 | 6.21 | 36,823,583 |
| May 10, 2023 | 6.79 | 6.79 | 6.57 | 6.61 | 6.20 | 63,951,322 |
| May 9, 2023 | 6.79 | 6.90 | 6.74 | 6.79 | 6.37 | 82,608,662 |
| May 8, 2023 | 6.86 | 6.95 | 6.75 | 6.79 | 6.37 | 107,318,589 |
| May 5, 2023 | 6.64 | 6.83 | 6.61 | 6.79 | 6.37 | 79,395,393 |
| May 4, 2023 | 6.57 | 6.68 | 6.48 | 6.65 | 6.24 | 98,865,346 |
| Apr 28, 2023 | 6.44 | 6.56 | 6.37 | 6.54 | 6.14 | 82,897,874 |
| Apr 27, 2023 | 6.32 | 6.43 | 6.25 | 6.36 | 5.97 | 42,971,418 |
| Apr 26, 2023 | 6.30 | 6.41 | 6.24 | 6.33 | 5.94 | 42,272,326 |
Related Tickers
CAZ.BK CAZ (Thailand) Public Company Limited
3.7000
-1.07%
PREB-R.BK Pre-Built Public Company Limited
6.25
0.00%
5JY.F Costain Group PLC
0.9300
+3.33%
NWS.F NWS Holdings Limited
0.7500
-9.64%
RT.BK Right Tunnelling Public Company Limited
0.6700
-1.47%
TEKA.BK Teka Construction Public Company Limited
2.1200
+0.95%
T9Q.F PT Total Bangun Persada Tbk
0.0185
-7.50%
BUKK.JK PT Bukaka Teknik Utama Tbk.
985.00
-0.51%
CNO.F China Railway Group Limited
0.4881
+1.10%
PLE.BK Power Line Engineering Public Company Limited
0.5100
-1.92%