Filter Dates:
From / / To / /

Historical price from Apr 10, 2020 to Jul 09, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/06/2020 to 24/06/2020)
4.12 4.26 3.76 3.78 473,304,900
Previous 4 weeks
(13/05/2020 to 10/06/2020)
2.72 4.54 2.50 4.20 996,413,400
Daily Historical Data
09/07/2020 3.68 3.72 3.54 3.56 27,740,100
08/07/2020 3.78 3.80 3.66 3.66 21,108,200
07/07/2020 3.88 3.88 3.78 3.78 9,634,100
03/07/2020 3.90 3.90 3.80 3.82 26,132,800
02/07/2020 3.76 3.94 3.72 3.90 43,895,000
01/07/2020 3.80 3.82 3.66 3.72 15,134,100
30/06/2020 3.72 3.88 3.70 3.76 31,838,200
29/06/2020 3.78 3.84 3.62 3.64 22,436,200
26/06/2020 3.82 3.88 3.76 3.80 23,672,800
25/06/2020 3.68 3.80 3.60 3.80 24,394,300
24/06/2020 3.86 3.92 3.78 3.78 15,177,700
23/06/2020 3.90 3.94 3.84 3.86 17,154,000
22/06/2020 3.94 4.00 3.76 3.88 35,611,800
19/06/2020 4.16 4.18 3.92 3.96 39,568,600
18/06/2020 4.14 4.18 4.10 4.14 36,860,900
17/06/2020 4.06 4.26 4.06 4.18 88,281,400
16/06/2020 4.08 4.10 3.94 4.02 59,687,000
15/06/2020 4.00 4.16 3.84 3.86 68,705,900
12/06/2020 3.80 4.06 3.76 4.00 66,901,600
11/06/2020 4.12 4.18 3.90 4.04 45,356,000
10/06/2020 4.20 4.30 4.10 4.20 57,314,500
09/06/2020 4.16 4.54 4.06 4.14 157,649,300
08/06/2020 4.00 4.22 3.98 4.10 57,538,200
05/06/2020 3.90 4.02 3.80 3.94 52,595,200
04/06/2020 3.62 3.96 3.60 3.90 81,602,400
02/06/2020 3.54 3.56 3.42 3.48 31,361,200
01/06/2020 3.38 3.52 3.36 3.48 26,396,100
29/05/2020 3.40 3.48 3.28 3.32 55,291,900
28/05/2020 3.46 3.56 3.42 3.48 60,945,700
27/05/2020 3.44 3.50 3.30 3.40 49,286,200
26/05/2020 3.40 3.68 3.36 3.40 94,920,200
25/05/2020 3.04 3.28 3.00 3.20 61,004,200
22/05/2020 2.90 2.96 2.84 2.96 29,333,000
21/05/2020 2.90 3.04 2.90 2.90 29,055,500
20/05/2020 2.92 2.98 2.76 2.92 44,882,100
19/05/2020 2.70 2.88 2.66 2.88 47,010,700
18/05/2020 2.62 2.64 2.50 2.52 8,637,500
15/05/2020 2.70 2.72 2.60 2.60 14,671,900
14/05/2020 2.78 2.78 2.68 2.70 15,709,500
13/05/2020 2.72 2.84 2.70 2.78 21,208,100
12/05/2020 2.72 2.78 2.68 2.72 18,943,400
11/05/2020 2.80 2.82 2.72 2.74 22,436,500
08/05/2020 2.72 2.80 2.72 2.76 12,465,400
07/05/2020 2.94 2.94 2.68 2.72 28,196,900
05/05/2020 2.98 3.00 2.94 2.96 15,972,000
30/04/2020 3.10 3.14 2.96 3.08 45,013,300
29/04/2020 2.94 3.04 2.94 3.04 29,840,900
28/04/2020 2.92 2.94 2.88 2.94 14,167,600
27/04/2020 3.02 3.04 2.86 2.92 35,249,800
24/04/2020 2.94 3.16 2.92 2.96 75,966,600
23/04/2020 2.90 2.98 2.90 2.92 25,499,300
22/04/2020 2.92 2.94 2.84 2.88 11,766,100
21/04/2020 2.90 2.98 2.90 2.94 15,865,600
20/04/2020 2.98 3.02 2.88 2.98 30,302,300
17/04/2020 3.02 3.02 2.88 2.98 17,883,300
16/04/2020 2.94 3.00 2.76 2.82 33,866,200
15/04/2020 3.26 3.26 3.00 3.04 25,467,300
14/04/2020 3.08 3.42 3.08 3.24 61,607,700
13/04/2020 2.90 3.06 2.86 3.02 24,507,300
10/04/2020 3.00 3.02 2.82 2.90 20,098,800
Remark : Volume from SET main board.