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.