Filter Dates: From / / To / /

Historical price from Nov 02, 2020 to Dec 02, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(05/11/2020 to 18/11/2020)
1.84 1.87 1.71 1.72 1,949,400
Previous 4 weeks
(06/10/2020 to 04/11/2020)
1.98 1.98 1.70 1.80 2,598,800
Daily Historical Data
02/12/2020 1.93 1.93 1.90 1.90 189,000
01/12/2020 1.93 1.93 1.90 1.91 337,400
30/11/2020 1.91 1.91 1.88 1.89 249,100
27/11/2020 1.80 1.90 1.80 1.89 137,500
26/11/2020 1.78 1.80 1.78 1.80 102,100
25/11/2020 1.78 1.80 1.77 1.80 97,600
24/11/2020 1.80 1.81 1.77 1.79 243,000
23/11/2020 1.76 1.81 1.76 1.81 255,000
20/11/2020 1.74 1.77 1.73 1.76 193,700
19/11/2020 1.73 1.74 1.72 1.74 124,300
18/11/2020 1.74 1.74 1.71 1.72 153,700
17/11/2020 1.74 1.75 1.72 1.74 231,200
16/11/2020 1.75 1.75 1.71 1.74 283,800
13/11/2020 1.74 1.76 1.72 1.76 176,800
12/11/2020 1.77 1.78 1.74 1.74 251,700
11/11/2020 1.77 1.78 1.75 1.75 239,400
10/11/2020 1.75 1.82 1.75 1.79 276,900
09/11/2020 1.82 1.87 1.81 1.85 88,800
06/11/2020 1.82 1.86 1.82 1.84 222,700
05/11/2020 1.84 1.84 1.81 1.83 24,400
04/11/2020 1.77 1.85 1.77 1.80 190,600
03/11/2020 1.77 1.81 1.77 1.77 97,300
02/11/2020 1.75 1.79 1.74 1.77 31,300
Remark : Volume from SET main board.