Filter Dates:
From / / To / /

Historical price from Jul 29, 2020 to Oct 27, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/09/2020 to 09/10/2020)
4.06 4.06 3.26 3.30 3,707,500
Previous 4 weeks
(27/08/2020 to 25/09/2020)
4.54 4.70 3.96 4.00 2,297,800
Daily Historical Data
27/10/2020 2.94 2.96 2.90 2.94 195,100
26/10/2020 3.00 3.00 2.92 2.98 104,000
22/10/2020 3.04 3.04 3.00 3.00 60,200
21/10/2020 3.02 3.06 3.02 3.04 51,600
20/10/2020 3.06 3.06 3.02 3.06 21,300
19/10/2020 3.06 3.08 3.00 3.06 233,300
16/10/2020 3.10 3.10 2.96 3.10 426,300
15/10/2020 3.20 3.20 3.08 3.10 97,800
14/10/2020 3.28 3.28 3.16 3.20 270,600
12/10/2020 3.28 3.36 3.28 3.30 33,600
09/10/2020 3.36 3.44 3.26 3.30 331,300
08/10/2020 3.48 3.48 3.40 3.40 203,300
07/10/2020 3.60 3.60 3.46 3.48 1,336,300
06/10/2020 3.68 3.68 3.56 3.58 227,600
05/10/2020 3.70 3.72 3.54 3.68 410,300
02/10/2020 3.70 3.70 3.66 3.70 296,400
01/10/2020 3.90 3.92 3.68 3.70 555,400
30/09/2020 3.90 3.92 3.88 3.90 119,600
29/09/2020 3.98 3.98 3.90 3.90 72,000
28/09/2020 4.06 4.06 3.94 3.94 155,300
25/09/2020 4.40 4.40 3.96 4.00 373,200
24/09/2020 4.46 4.46 4.30 4.32 115,600
23/09/2020 4.48 4.48 4.38 4.48 34,900
22/09/2020 4.48 4.48 4.38 4.40 46,200
21/09/2020 4.48 4.48 4.44 4.46 19,800
18/09/2020 4.48 4.48 4.40 4.44 12,300
17/09/2020 4.42 4.48 4.40 4.40 60,900
16/09/2020 4.42 4.44 4.40 4.42 29,100
15/09/2020 4.50 4.50 4.42 4.44 18,000
14/09/2020 4.62 4.62 4.46 4.48 129,700
11/09/2020 4.40 4.58 4.36 4.58 193,400
10/09/2020 4.40 4.46 4.26 4.40 195,800
09/09/2020 4.38 4.42 4.36 4.40 14,400
08/09/2020 4.60 4.62 4.38 4.38 439,300
03/09/2020 4.62 4.62 4.54 4.58 85,500
02/09/2020 4.60 4.66 4.50 4.58 144,400
01/09/2020 4.64 4.64 4.52 4.58 72,400
31/08/2020 4.64 4.66 4.60 4.60 150,300
28/08/2020 4.64 4.70 4.60 4.60 56,100
27/08/2020 4.54 4.68 4.54 4.66 106,500
26/08/2020 4.58 4.60 4.52 4.56 22,300
25/08/2020 4.48 4.50 4.46 4.50 27,300
24/08/2020 4.40 4.70 4.40 4.50 2,215,500
21/08/2020 4.40 4.40 4.32 4.40 43,900
20/08/2020 4.48 4.50 4.36 4.40 81,200
19/08/2020 4.58 4.58 4.48 4.50 219,400
18/08/2020 4.68 4.68 4.58 4.58 53,800
17/08/2020 4.66 4.68 4.60 4.64 14,200
14/08/2020 4.72 4.72 4.62 4.62 22,700
13/08/2020 4.72 4.72 4.58 4.68 199,300
11/08/2020 4.76 4.78 4.70 4.70 30,400
10/08/2020 4.72 4.72 4.70 4.72 8,600
07/08/2020 4.72 4.74 4.70 4.74 10,400
06/08/2020 4.74 4.74 4.70 4.72 12,700
05/08/2020 4.74 4.74 4.68 4.74 47,900
04/08/2020 4.68 4.72 4.68 4.72 32,800
03/08/2020 4.82 4.82 4.66 4.66 87,800
31/07/2020 4.80 4.80 4.70 4.80 23,500
30/07/2020 4.84 4.84 4.70 4.70 98,000
29/07/2020 4.86 4.88 4.78 4.84 131,900
Remark : Volume from SET main board.