Filter Dates: From / / To / /

Historical price from Aug 03, 2020 to Sep 18, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/08/2020 to 02/09/2020)
1.94 1.96 1.87 1.93 1,737,300
Previous 4 weeks
(20/07/2020 to 19/08/2020)
2.46 2.48 1.90 1.96 10,179,600
Daily Historical Data
18/09/2020 2.04 2.04 2.00 2.02 69,400
17/09/2020 2.02 2.06 2.00 2.04 108,000
16/09/2020 2.04 2.04 2.00 2.04 262,200
15/09/2020 2.10 2.10 2.00 2.06 269,100
14/09/2020 2.06 2.16 2.04 2.06 798,000
11/09/2020 2.12 2.12 2.04 2.06 466,600
10/09/2020 2.18 2.18 2.08 2.10 870,900
09/09/2020 2.02 2.20 2.00 2.12 2,629,200
08/09/2020 1.93 2.14 1.93 2.02 3,124,300
03/09/2020 1.93 1.94 1.92 1.93 89,000
02/09/2020 1.93 1.93 1.90 1.93 14,500
01/09/2020 1.92 1.95 1.90 1.94 125,000
31/08/2020 1.96 1.96 1.93 1.93 89,700
28/08/2020 1.93 1.96 1.92 1.93 200,200
27/08/2020 1.92 1.94 1.91 1.92 175,200
26/08/2020 1.91 1.92 1.91 1.91 158,900
25/08/2020 1.89 1.94 1.89 1.91 196,300
24/08/2020 1.89 1.90 1.87 1.89 198,900
21/08/2020 1.87 1.94 1.87 1.88 188,100
20/08/2020 1.94 1.96 1.89 1.89 390,500
19/08/2020 1.99 1.99 1.94 1.96 300,100
18/08/2020 1.99 2.00 1.97 1.99 31,300
17/08/2020 2.00 2.00 1.95 1.99 176,100
14/08/2020 1.99 2.04 1.99 1.99 614,300
13/08/2020 1.98 2.00 1.97 1.98 557,000
11/08/2020 1.95 2.02 1.90 1.96 3,429,900
10/08/2020 2.14 2.16 2.12 2.16 33,300
07/08/2020 2.14 2.14 2.12 2.14 82,500
06/08/2020 2.12 2.16 2.10 2.14 120,900
05/08/2020 2.08 2.12 2.08 2.08 96,100
04/08/2020 2.06 2.12 2.06 2.08 153,100
03/08/2020 1.95 2.12 1.95 2.06 962,200
Remark : Volume from SET main board.