Filter Dates:
From / / To / /

Historical price from Jan 03, 2020 to Mar 27, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2020 to 13/03/2020)
3.60 4.24 2.60 3.00 171,156,200
Previous 4 weeks
(31/01/2020 to 28/02/2020)
4.34 4.94 3.54 3.58 349,808,600
Daily Historical Data
27/03/2020 2.28 2.34 2.20 2.32 22,242,700
26/03/2020 1.98 2.30 1.98 2.22 49,099,000
25/03/2020 2.00 2.06 1.95 2.04 16,218,700
24/03/2020 2.20 2.20 1.90 1.96 27,904,500
23/03/2020 2.26 2.30 2.14 2.14 20,108,000
20/03/2020 2.32 2.54 2.20 2.50 49,684,000
19/03/2020 2.20 2.28 2.16 2.26 21,938,200
18/03/2020 2.58 2.66 2.32 2.40 21,647,800
17/03/2020 2.58 2.70 2.46 2.60 21,341,100
16/03/2020 2.84 2.98 2.64 2.66 14,964,700
13/03/2020 2.68 3.32 2.60 3.00 30,951,000
12/03/2020 3.50 3.58 3.12 3.24 13,101,600
11/03/2020 3.76 3.82 3.66 3.70 6,585,600
10/03/2020 3.86 3.90 3.74 3.80 6,160,700
09/03/2020 3.70 3.84 3.50 3.80 22,448,100
06/03/2020 3.90 4.00 3.84 3.92 6,663,600
05/03/2020 4.04 4.24 3.86 4.00 33,406,600
04/03/2020 3.80 4.04 3.78 4.00 11,719,800
03/03/2020 3.66 4.02 3.66 3.90 28,776,200
02/03/2020 3.60 3.66 3.44 3.58 11,343,000
28/02/2020 3.56 3.66 3.54 3.58 11,669,200
27/02/2020 3.68 3.76 3.54 3.72 12,415,600
26/02/2020 3.94 3.94 3.64 3.68 20,251,200
25/02/2020 4.04 4.08 3.88 3.96 21,801,500
24/02/2020 4.22 4.26 3.88 3.98 38,850,100
21/02/2020 4.34 4.40 4.26 4.32 13,035,500
20/02/2020 4.36 4.40 4.32 4.34 8,623,100
19/02/2020 4.44 4.48 4.32 4.34 9,465,300
18/02/2020 4.42 4.48 4.42 4.46 4,192,200
17/02/2020 4.58 4.64 4.44 4.48 7,923,400
14/02/2020 4.58 4.70 4.58 4.58 8,469,600
13/02/2020 4.66 4.68 4.56 4.58 5,695,400
12/02/2020 4.58 4.70 4.56 4.66 12,488,400
11/02/2020 4.70 4.70 4.50 4.54 9,940,800
07/02/2020 4.78 4.82 4.66 4.70 9,777,800
06/02/2020 4.88 4.90 4.72 4.82 21,036,700
05/02/2020 4.52 4.94 4.44 4.88 39,594,800
04/02/2020 4.32 4.58 4.32 4.50 31,110,300
03/02/2020 4.28 4.36 4.24 4.28 26,622,800
31/01/2020 4.34 4.44 4.28 4.30 36,844,900
30/01/2020 4.32 4.34 4.26 4.28 20,929,000
29/01/2020 4.40 4.50 4.32 4.36 23,194,300
28/01/2020 4.36 4.46 4.30 4.36 30,923,900
27/01/2020 4.24 4.44 4.22 4.40 39,007,600
24/01/2020 4.60 4.74 4.60 4.70 9,341,800
23/01/2020 4.68 4.72 4.60 4.60 19,152,600
22/01/2020 4.66 4.84 4.56 4.76 35,393,700
21/01/2020 5.00 5.00 4.64 4.70 67,889,800
20/01/2020 5.25 5.30 5.10 5.20 10,699,700
17/01/2020 5.30 5.45 5.20 5.25 12,812,900
16/01/2020 5.35 5.40 5.25 5.25 8,446,800
15/01/2020 5.35 5.40 5.25 5.30 4,599,600
14/01/2020 5.20 5.45 5.20 5.35 20,606,300
13/01/2020 5.15 5.25 5.15 5.15 9,472,600
10/01/2020 5.15 5.25 5.10 5.15 10,572,700
09/01/2020 5.35 5.35 5.10 5.15 15,002,200
08/01/2020 5.20 5.25 5.10 5.20 10,623,900
07/01/2020 5.25 5.35 5.10 5.30 16,653,800
06/01/2020 5.30 5.35 5.10 5.10 18,064,300
03/01/2020 5.55 5.60 5.35 5.45 18,782,600
Remark : Volume from SET main board.