Filter Dates:
From / / To / /

Historical price from Sep 02, 2020 to Nov 30, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/11/2020 to 16/11/2020)
2.40 3.26 2.36 3.12 316,866,200
Previous 4 weeks
(02/10/2020 to 02/11/2020)
3.14 3.24 2.24 2.34 388,239,400
Daily Historical Data
30/11/2020 3.56 3.58 3.36 3.38 22,147,400
27/11/2020 3.56 3.64 3.56 3.60 13,664,400
26/11/2020 3.56 3.66 3.54 3.62 23,745,100
25/11/2020 3.56 3.64 3.48 3.56 25,274,300
24/11/2020 3.52 3.60 3.44 3.54 41,424,100
23/11/2020 3.36 3.54 3.30 3.46 30,720,800
20/11/2020 3.22 3.34 3.22 3.32 22,207,500
19/11/2020 3.18 3.26 3.18 3.22 16,249,300
18/11/2020 3.18 3.24 3.14 3.22 18,796,200
17/11/2020 3.20 3.28 3.12 3.18 46,156,100
16/11/2020 3.00 3.16 2.98 3.12 43,464,300
13/11/2020 2.96 3.02 2.90 2.96 20,376,500
12/11/2020 2.92 3.00 2.88 2.96 21,920,100
11/11/2020 3.14 3.18 3.04 3.04 38,262,900
10/11/2020 3.10 3.26 2.98 3.10 141,911,900
09/11/2020 2.56 2.60 2.50 2.58 9,830,100
06/11/2020 2.50 2.52 2.46 2.50 7,596,200
05/11/2020 2.42 2.54 2.38 2.52 16,099,400
04/11/2020 2.42 2.46 2.36 2.36 5,590,800
03/11/2020 2.40 2.44 2.38 2.42 11,814,000
02/11/2020 2.28 2.40 2.26 2.34 13,833,100
30/10/2020 2.34 2.36 2.24 2.26 13,450,700
29/10/2020 2.28 2.38 2.26 2.30 7,927,200
28/10/2020 2.34 2.42 2.30 2.30 19,205,100
27/10/2020 2.36 2.40 2.34 2.34 10,336,800
26/10/2020 2.42 2.44 2.36 2.40 8,799,600
22/10/2020 2.42 2.50 2.38 2.46 12,341,900
21/10/2020 2.48 2.56 2.44 2.46 18,546,500
20/10/2020 2.36 2.48 2.36 2.42 18,449,800
19/10/2020 2.44 2.48 2.32 2.36 23,495,800
16/10/2020 2.60 2.66 2.48 2.52 26,189,700
15/10/2020 2.82 2.84 2.58 2.60 56,030,900
14/10/2020 2.86 2.90 2.80 2.82 13,038,600
12/10/2020 2.98 2.98 2.84 2.88 28,771,200
09/10/2020 3.10 3.10 2.92 2.94 33,155,400
08/10/2020 3.18 3.24 3.04 3.08 31,187,000
07/10/2020 3.08 3.20 3.04 3.18 20,975,800
06/10/2020 3.12 3.14 3.06 3.06 5,116,200
05/10/2020 3.04 3.16 3.02 3.12 16,940,800
02/10/2020 3.14 3.14 3.04 3.04 10,447,300
01/10/2020 3.18 3.20 3.12 3.14 7,571,700
30/09/2020 3.20 3.22 3.14 3.16 5,488,400
29/09/2020 3.24 3.26 3.18 3.18 5,121,700
28/09/2020 3.18 3.26 3.18 3.22 8,396,500
25/09/2020 3.18 3.24 3.14 3.14 4,993,700
24/09/2020 3.20 3.24 3.18 3.18 7,634,300
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
Remark : Volume from SET main board.