Filter Dates:      From To

Historical price from Oct 20, 2020 to Jan 19, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2020 to 05/01/2021)
2.46 2.52 2.34 2.44 5,297,700
Previous 4 weeks
(18/11/2020 to 18/12/2020)
2.40 2.66 2.34 2.54 25,738,800
Daily Historical Data
19/01/2021 2.94 3.04 2.92 2.94 2,611,100
18/01/2021 2.88 3.04 2.84 2.98 3,093,200
15/01/2021 2.98 2.98 2.76 2.92 1,974,800
14/01/2021 2.94 3.02 2.90 2.94 8,470,300
13/01/2021 2.72 3.22 2.72 3.20 32,168,000
12/01/2021 2.58 2.70 2.54 2.64 6,423,900
11/01/2021 2.58 2.60 2.52 2.54 442,900
08/01/2021 2.58 2.60 2.50 2.54 1,594,700
07/01/2021 2.52 2.54 2.50 2.54 994,300
06/01/2021 2.46 2.68 2.44 2.48 7,232,400
05/01/2021 2.44 2.44 2.42 2.44 629,600
04/01/2021 2.34 2.44 2.34 2.40 97,400
30/12/2020 2.44 2.44 2.42 2.42 380,700
29/12/2020 2.40 2.46 2.40 2.46 402,000
28/12/2020 2.46 2.46 2.40 2.40 1,018,400
25/12/2020 2.40 2.46 2.40 2.46 886,900
24/12/2020 2.46 2.46 2.40 2.40 183,600
23/12/2020 2.40 2.46 2.40 2.42 436,100
22/12/2020 2.40 2.44 2.34 2.40 370,900
21/12/2020 2.46 2.52 2.38 2.40 892,100
18/12/2020 2.58 2.58 2.52 2.54 559,200
17/12/2020 2.50 2.58 2.50 2.56 1,190,900
16/12/2020 2.44 2.54 2.42 2.50 644,800
15/12/2020 2.42 2.46 2.40 2.44 750,100
14/12/2020 2.52 2.52 2.40 2.44 1,200,900
09/12/2020 2.66 2.66 2.52 2.52 1,579,000
08/12/2020 2.62 2.64 2.58 2.64 972,300
04/12/2020 2.54 2.60 2.52 2.60 2,045,600
03/12/2020 2.50 2.64 2.50 2.56 4,041,700
02/12/2020 2.54 2.54 2.50 2.50 1,077,000
01/12/2020 2.54 2.58 2.52 2.52 1,500,300
30/11/2020 2.56 2.56 2.50 2.52 608,500
27/11/2020 2.52 2.62 2.50 2.56 2,291,500
26/11/2020 2.52 2.52 2.48 2.50 321,200
25/11/2020 2.50 2.56 2.48 2.50 1,110,800
24/11/2020 2.56 2.56 2.44 2.48 1,220,900
23/11/2020 2.48 2.56 2.48 2.54 1,493,700
20/11/2020 2.34 2.54 2.34 2.46 2,489,800
19/11/2020 2.36 2.38 2.36 2.36 118,900
18/11/2020 2.40 2.40 2.34 2.36 521,700
17/11/2020 2.36 2.40 2.34 2.36 698,500
16/11/2020 2.30 2.36 2.28 2.36 475,200
13/11/2020 2.32 2.34 2.26 2.30 531,400
12/11/2020 2.32 2.34 2.30 2.30 185,600
11/11/2020 2.38 2.40 2.32 2.32 971,800
10/11/2020 2.32 2.36 2.30 2.32 742,000
09/11/2020 2.30 2.30 2.22 2.30 203,700
06/11/2020 2.34 2.34 2.24 2.32 666,000
05/11/2020 2.32 2.34 2.26 2.34 614,800
04/11/2020 2.28 2.28 2.26 2.26 73,700
03/11/2020 2.24 2.30 2.24 2.26 833,300
02/11/2020 2.24 2.24 2.22 2.22 216,800
30/10/2020 2.24 2.26 2.22 2.24 254,400
29/10/2020 2.24 2.26 2.22 2.24 282,300
28/10/2020 2.26 2.30 2.26 2.28 66,500
27/10/2020 2.30 2.30 2.24 2.26 139,000
26/10/2020 2.26 2.30 2.24 2.26 35,200
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
Remark : Volume from SET main board.