Filter Dates:      From To

Historical price from May 12, 2020 to Aug 07, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/07/2020 to 22/07/2020)
2.50 2.58 2.28 2.38 7,699,200
Previous 4 weeks
(10/06/2020 to 08/07/2020)
2.74 2.80 2.38 2.48 24,106,000
Daily Historical Data
07/08/2020 2.44 2.44 2.36 2.38 1,153,300
06/08/2020 2.56 2.56 2.44 2.44 4,488,200
05/08/2020 2.32 2.60 2.32 2.58 17,012,300
04/08/2020 2.34 2.34 2.32 2.32 642,400
03/08/2020 2.28 2.38 2.28 2.32 1,290,200
31/07/2020 2.28 2.30 2.20 2.26 364,500
30/07/2020 2.38 2.40 2.26 2.30 1,430,300
29/07/2020 2.38 2.40 2.38 2.38 174,700
24/07/2020 2.40 2.46 2.36 2.38 319,300
23/07/2020 2.38 2.42 2.36 2.40 670,600
22/07/2020 2.40 2.50 2.38 2.38 1,612,700
21/07/2020 2.36 2.46 2.36 2.40 992,800
20/07/2020 2.36 2.40 2.34 2.38 384,700
17/07/2020 2.42 2.44 2.36 2.36 630,100
16/07/2020 2.38 2.40 2.36 2.36 539,500
15/07/2020 2.42 2.42 2.36 2.36 194,500
14/07/2020 2.40 2.40 2.28 2.38 701,400
13/07/2020 2.46 2.58 2.42 2.42 2,010,300
10/07/2020 2.46 2.48 2.44 2.44 335,000
09/07/2020 2.50 2.50 2.46 2.46 298,200
08/07/2020 2.48 2.48 2.44 2.48 191,400
07/07/2020 2.48 2.50 2.46 2.48 823,400
03/07/2020 2.52 2.54 2.46 2.48 508,800
02/07/2020 2.48 2.52 2.46 2.50 1,063,000
01/07/2020 2.48 2.48 2.40 2.44 341,100
30/06/2020 2.42 2.50 2.40 2.44 1,618,400
29/06/2020 2.44 2.44 2.38 2.40 295,300
26/06/2020 2.48 2.48 2.42 2.42 466,600
25/06/2020 2.44 2.46 2.40 2.44 706,800
24/06/2020 2.62 2.66 2.46 2.48 1,662,100
23/06/2020 2.64 2.66 2.60 2.60 734,000
22/06/2020 2.66 2.70 2.62 2.62 726,800
19/06/2020 2.68 2.74 2.66 2.68 1,081,000
18/06/2020 2.68 2.70 2.64 2.66 793,500
17/06/2020 2.68 2.72 2.68 2.70 1,202,000
16/06/2020 2.64 2.80 2.64 2.68 6,088,700
15/06/2020 2.72 2.72 2.60 2.62 1,034,000
12/06/2020 2.68 2.72 2.60 2.68 1,473,400
11/06/2020 2.78 2.78 2.68 2.74 838,800
10/06/2020 2.74 2.80 2.68 2.78 2,456,900
09/06/2020 2.92 2.92 2.70 2.74 7,262,300
08/06/2020 2.74 2.92 2.72 2.92 11,692,100
05/06/2020 2.76 2.86 2.66 2.72 17,635,700
04/06/2020 2.58 2.68 2.56 2.62 5,261,200
02/06/2020 2.46 2.70 2.42 2.56 17,225,600
01/06/2020 2.48 2.50 2.44 2.44 515,000
29/05/2020 2.44 2.46 2.42 2.46 400,800
28/05/2020 2.50 2.50 2.44 2.44 819,700
27/05/2020 2.52 2.52 2.44 2.46 1,099,900
26/05/2020 2.46 2.54 2.46 2.50 1,590,000
25/05/2020 2.46 2.46 2.42 2.44 700,300
22/05/2020 2.44 2.48 2.40 2.46 2,193,300
21/05/2020 2.44 2.62 2.42 2.48 6,653,000
20/05/2020 2.44 2.48 2.40 2.42 760,200
19/05/2020 2.52 2.52 2.38 2.44 1,813,500
18/05/2020 2.48 2.56 2.40 2.44 4,070,800
15/05/2020 2.54 2.54 2.40 2.50 1,172,800
14/05/2020 2.42 2.52 2.40 2.52 1,049,200
13/05/2020 2.56 2.56 2.46 2.50 2,660,500
12/05/2020 2.36 2.68 2.28 2.54 14,460,900
Remark : Volume from SET main board.