Filter Dates: From / / To / /

Historical price from Dec 02, 2019 to Jan 24, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/12/2019 to 10/01/2020)
2.16 2.42 2.14 2.26 6,585,200
Previous 4 weeks
(26/11/2019 to 25/12/2019)
2.20 2.22 1.99 2.18 11,490,500
Daily Historical Data
24/01/2020 2.38 2.42 2.38 2.38 374,700
23/01/2020 2.38 2.42 2.38 2.38 374,900
22/01/2020 2.34 2.38 2.34 2.36 298,600
21/01/2020 2.42 2.44 2.28 2.32 831,800
20/01/2020 2.46 2.46 2.42 2.44 803,100
17/01/2020 2.54 2.58 2.40 2.46 2,131,000
16/01/2020 2.48 2.54 2.46 2.52 2,087,800
15/01/2020 2.38 2.46 2.38 2.44 1,000,300
14/01/2020 2.40 2.48 2.36 2.40 1,878,300
13/01/2020 2.30 2.38 2.26 2.36 1,075,100
10/01/2020 2.34 2.36 2.26 2.26 401,900
09/01/2020 2.22 2.30 2.22 2.30 542,400
08/01/2020 2.20 2.20 2.16 2.18 961,500
07/01/2020 2.22 2.28 2.22 2.28 433,200
06/01/2020 2.26 2.26 2.16 2.20 1,129,300
03/01/2020 2.40 2.40 2.28 2.28 534,500
02/01/2020 2.30 2.42 2.30 2.34 1,220,500
30/12/2019 2.18 2.36 2.16 2.30 887,900
27/12/2019 2.14 2.18 2.14 2.16 160,200
26/12/2019 2.16 2.18 2.14 2.14 313,800
25/12/2019 2.16 2.18 2.16 2.18 42,100
24/12/2019 2.18 2.22 2.16 2.16 238,700
23/12/2019 2.16 2.18 2.16 2.18 143,400
20/12/2019 2.14 2.16 2.14 2.16 56,100
19/12/2019 2.12 2.16 2.12 2.16 66,500
18/12/2019 2.12 2.14 2.08 2.12 223,100
17/12/2019 2.12 2.16 2.10 2.12 908,300
16/12/2019 2.12 2.20 2.12 2.12 1,575,900
13/12/2019 2.12 2.16 2.10 2.14 566,800
12/12/2019 2.06 2.10 2.02 2.08 341,500
11/12/2019 2.00 2.08 2.00 2.06 782,600
09/12/2019 2.02 2.02 1.99 2.00 269,500
06/12/2019 2.00 2.04 1.99 2.00 1,139,600
04/12/2019 2.04 2.06 2.00 2.00 2,002,200
03/12/2019 2.08 2.08 2.04 2.06 424,600
02/12/2019 2.14 2.14 2.06 2.08 1,319,600
Remark : Volume from SET main board.