Filter Dates:      From To

Historical price from Oct 21, 2019 to Jan 17, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2019 to 03/01/2020)
4.20 4.20 3.98 4.04 488,200
Previous 4 weeks
(19/11/2019 to 18/12/2019)
4.40 4.46 4.02 4.20 1,060,100
Daily Historical Data
17/01/2020 3.02 3.10 2.76 2.80 1,715,800
16/01/2020 3.20 3.20 3.00 3.02 728,900
15/01/2020 3.34 3.40 3.14 3.14 956,800
14/01/2020 3.54 3.54 3.36 3.36 384,000
13/01/2020 3.64 3.68 3.56 3.56 349,300
10/01/2020 3.80 3.82 3.64 3.66 326,700
09/01/2020 3.82 3.86 3.68 3.82 186,000
08/01/2020 3.92 3.92 3.72 3.76 185,800
07/01/2020 3.90 4.00 3.86 3.90 159,800
06/01/2020 4.04 4.04 3.88 3.88 91,600
03/01/2020 4.14 4.14 4.04 4.04 65,800
02/01/2020 4.10 4.16 4.08 4.08 49,700
30/12/2019 4.06 4.12 4.06 4.10 33,000
27/12/2019 4.00 4.02 3.98 3.98 183,100
26/12/2019 4.04 4.04 4.00 4.02 17,100
25/12/2019 4.08 4.08 4.02 4.02 76,200
24/12/2019 4.10 4.10 4.08 4.08 9,100
23/12/2019 4.10 4.12 4.10 4.10 600
20/12/2019 4.20 4.20 4.10 4.10 37,000
19/12/2019 4.20 4.20 4.14 4.16 16,600
18/12/2019 4.10 4.22 4.10 4.20 91,600
17/12/2019 4.12 4.12 4.02 4.10 71,300
16/12/2019 4.16 4.18 4.10 4.12 116,100
13/12/2019 4.04 4.18 4.04 4.18 107,700
12/12/2019 4.20 4.24 4.12 4.12 120,600
11/12/2019 4.10 4.32 4.10 4.22 9,200
09/12/2019 4.30 4.34 4.30 4.34 1,400
06/12/2019 4.44 4.44 4.34 4.34 29,700
04/12/2019 4.34 4.44 4.30 4.36 81,100
03/12/2019 4.38 4.38 4.32 4.34 1,000
02/12/2019 4.32 4.36 4.28 4.28 27,900
29/11/2019 4.44 4.44 4.34 4.34 15,200
28/11/2019 4.42 4.42 4.36 4.42 34,000
27/11/2019 4.40 4.44 4.38 4.44 65,800
26/11/2019 4.46 4.46 4.38 4.44 55,300
25/11/2019 4.38 4.44 4.38 4.44 75,500
22/11/2019 4.46 4.46 4.36 4.40 49,000
21/11/2019 4.40 4.42 4.34 4.40 40,200
20/11/2019 4.42 4.42 4.38 4.40 36,800
19/11/2019 4.40 4.44 4.40 4.42 30,700
18/11/2019 4.40 4.46 4.40 4.40 57,900
15/11/2019 4.46 4.50 4.36 4.42 146,900
14/11/2019 4.66 4.66 4.44 4.44 226,400
13/11/2019 4.62 4.70 4.60 4.60 231,000
12/11/2019 4.82 4.84 4.48 4.60 565,300
11/11/2019 4.90 4.90 4.78 4.86 170,100
08/11/2019 4.88 4.88 4.82 4.88 54,500
07/11/2019 4.90 4.90 4.80 4.86 156,200
06/11/2019 4.86 4.98 4.76 4.86 1,096,600
05/11/2019 4.78 4.78 4.66 4.76 56,800
04/11/2019 4.60 4.76 4.60 4.74 40,200
01/11/2019 4.70 4.70 4.60 4.66 79,400
31/10/2019 4.60 4.66 4.58 4.66 275,700
30/10/2019 4.66 4.66 4.50 4.52 333,100
29/10/2019 4.66 4.70 4.66 4.66 41,500
28/10/2019 4.74 4.80 4.70 4.72 167,900
25/10/2019 4.78 4.80 4.70 4.72 79,000
24/10/2019 4.76 4.84 4.76 4.76 61,300
22/10/2019 4.82 4.82 4.78 4.82 79,600
21/10/2019 4.78 4.86 4.76 4.84 184,000
Remark : Volume from SET main board.