Home Investor Relations Stock Info Historical Price

Historical Price

Filter Dates:      From To

Historical price from Jul 23, 2020 to Oct 22, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2020 to 07/10/2020)		 2.42 2.46 2.20 2.40 7,334,100
Previous 4 weeks
(25/08/2020 to 23/09/2020)		 2.52 2.76 2.26 2.42 89,101,700
Daily Historical Data
22/10/2020 2.26 2.28 2.24 2.24 134,700
21/10/2020 2.24 2.30 2.24 2.26 119,100
20/10/2020 2.26 2.28 2.22 2.24 295,200
19/10/2020 2.28 2.30 2.26 2.26 147,700
16/10/2020 2.32 2.32 2.28 2.32 645,800
15/10/2020 2.38 2.40 2.32 2.34 280,800
14/10/2020 2.36 2.40 2.36 2.36 311,600
12/10/2020 2.38 2.38 2.36 2.36 238,300
09/10/2020 2.38 2.38 2.32 2.38 565,700
08/10/2020 2.40 2.44 2.38 2.38 464,200
07/10/2020 2.40 2.46 2.36 2.40 1,755,100
06/10/2020 2.34 2.38 2.32 2.38 707,600
05/10/2020 2.30 2.36 2.30 2.32 186,400
02/10/2020 2.32 2.38 2.30 2.30 545,600
01/10/2020 2.34 2.36 2.20 2.32 605,400
30/09/2020 2.36 2.38 2.32 2.36 340,000
29/09/2020 2.40 2.40 2.34 2.38 488,100
28/09/2020 2.36 2.38 2.34 2.36 941,700
25/09/2020 2.42 2.46 2.32 2.34 703,200
24/09/2020 2.42 2.42 2.34 2.40 1,061,000
23/09/2020 2.46 2.48 2.36 2.42 1,810,000
22/09/2020 2.38 2.44 2.36 2.44 754,800
21/09/2020 2.44 2.46 2.40 2.40 860,900
18/09/2020 2.44 2.60 2.38 2.42 15,045,200
17/09/2020 2.46 2.46 2.38 2.40 1,264,300
16/09/2020 2.48 2.58 2.40 2.46 14,346,300
15/09/2020 2.26 2.54 2.26 2.48 19,004,600
14/09/2020 2.30 2.32 2.26 2.26 651,200
11/09/2020 2.36 2.38 2.26 2.32 1,475,500
10/09/2020 2.42 2.44 2.38 2.38 588,900
09/09/2020 2.36 2.42 2.34 2.42 1,189,600
08/09/2020 2.44 2.44 2.40 2.42 731,000
03/09/2020 2.52 2.52 2.44 2.46 544,900
02/09/2020 2.52 2.54 2.46 2.48 1,444,800
01/09/2020 2.48 2.60 2.46 2.50 4,190,700
31/08/2020 2.54 2.54 2.46 2.48 1,817,100
28/08/2020 2.62 2.64 2.52 2.56 2,198,200
27/08/2020 2.68 2.76 2.56 2.60 12,465,200
26/08/2020 2.46 2.52 2.44 2.50 1,265,700
25/08/2020 2.52 2.64 2.44 2.46 7,452,800
24/08/2020 2.52 2.54 2.42 2.50 3,386,700
21/08/2020 2.38 2.58 2.38 2.50 12,573,700
20/08/2020 2.36 2.40 2.32 2.36 557,100
19/08/2020 2.38 2.48 2.34 2.40 3,522,200
18/08/2020 2.36 2.40 2.34 2.36 1,026,500
17/08/2020 2.32 2.36 2.28 2.34 1,327,400
14/08/2020 2.34 2.38 2.32 2.32 736,900
13/08/2020 2.42 2.46 2.30 2.34 906,900
11/08/2020 2.36 2.46 2.36 2.42 1,017,200
10/08/2020 2.42 2.44 2.36 2.36 277,000
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
Remark : Volume from SET main board.