Filter Dates:
From / / To / /

Historical price from Jun 24, 2020 to Sep 23, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2020 to 09/09/2020)
3.32 3.48 3.18 3.22 163,978,700
Previous 4 weeks
(23/07/2020 to 24/08/2020)
3.46 3.84 3.12 3.30 472,200,300
Daily Historical Data
23/09/2020 3.20 3.26 3.20 3.20 7,820,200
22/09/2020 3.18 3.22 3.14 3.18 7,063,000
21/09/2020 3.24 3.32 3.20 3.20 8,627,900
18/09/2020 3.22 3.30 3.20 3.22 6,451,900
17/09/2020 3.30 3.34 3.22 3.22 8,584,500
16/09/2020 3.42 3.42 3.30 3.32 24,510,600
15/09/2020 3.16 3.44 3.14 3.42 32,642,500
14/09/2020 3.14 3.22 3.12 3.16 8,579,500
11/09/2020 3.24 3.26 3.10 3.12 12,074,100
10/09/2020 3.26 3.26 3.20 3.20 6,401,700
09/09/2020 3.24 3.26 3.18 3.22 21,233,100
08/09/2020 3.32 3.40 3.30 3.30 7,546,100
03/09/2020 3.40 3.46 3.34 3.36 18,828,400
02/09/2020 3.28 3.38 3.28 3.38 11,099,500
01/09/2020 3.34 3.38 3.28 3.28 7,510,800
31/08/2020 3.44 3.48 3.34 3.36 16,926,900
28/08/2020 3.38 3.46 3.36 3.40 38,394,200
27/08/2020 3.26 3.34 3.22 3.30 14,418,200
26/08/2020 3.24 3.28 3.20 3.26 10,778,900
25/08/2020 3.32 3.34 3.24 3.26 17,242,600
24/08/2020 3.20 3.36 3.16 3.30 33,733,600
21/08/2020 3.20 3.26 3.14 3.18 23,019,100
20/08/2020 3.16 3.26 3.12 3.18 33,116,000
19/08/2020 3.32 3.40 3.12 3.18 38,347,900
18/08/2020 3.44 3.44 3.28 3.30 28,196,400
17/08/2020 3.50 3.56 3.42 3.48 24,868,200
14/08/2020 3.46 3.52 3.44 3.46 14,599,600
13/08/2020 3.80 3.84 3.54 3.60 40,101,700
11/08/2020 3.50 3.78 3.48 3.66 98,300,100
10/08/2020 3.52 3.54 3.44 3.44 6,006,800
07/08/2020 3.44 3.52 3.40 3.48 9,658,800
06/08/2020 3.42 3.54 3.42 3.42 13,801,200
05/08/2020 3.40 3.44 3.38 3.40 5,743,300
04/08/2020 3.38 3.48 3.36 3.36 8,433,800
03/08/2020 3.34 3.44 3.26 3.36 10,799,100
31/07/2020 3.16 3.38 3.16 3.32 24,419,500
30/07/2020 3.38 3.38 3.16 3.18 13,323,300
29/07/2020 3.42 3.46 3.34 3.36 5,599,000
24/07/2020 3.50 3.54 3.40 3.42 14,220,500
23/07/2020 3.46 3.64 3.42 3.56 25,912,400
22/07/2020 3.58 3.60 3.42 3.42 16,734,100
21/07/2020 3.38 3.58 3.38 3.54 33,783,000
20/07/2020 3.36 3.42 3.30 3.34 5,059,900
17/07/2020 3.38 3.42 3.30 3.36 12,850,900
16/07/2020 3.48 3.52 3.36 3.36 14,138,500
15/07/2020 3.28 3.46 3.26 3.46 16,193,700
14/07/2020 3.32 3.34 3.20 3.24 21,129,600
13/07/2020 3.46 3.56 3.36 3.36 27,779,600
10/07/2020 3.50 3.56 3.36 3.40 28,213,000
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
Remark : Volume from SET main board.