Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 19, 2020 to Sep 18, 2020
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(20/08/2020 to 02/09/2020)
2.06 2.08 1.89 1.89 704,500
Previous 4 weeks
(20/07/2020 to 19/08/2020)
2.00 2.14 1.90 2.06 2,528,000
Daily Historical Data
18/09/2020 1.79 1.81 1.78 1.78 37,200
17/09/2020 1.78 1.81 1.78 1.81 6,300
16/09/2020 1.80 1.83 1.79 1.79 86,300
15/09/2020 1.77 1.92 1.77 1.82 866,500
14/09/2020 1.71 1.76 1.71 1.71 208,300
11/09/2020 1.74 1.74 1.71 1.71 31,700
10/09/2020 1.68 1.75 1.68 1.74 114,200
09/09/2020 1.78 1.78 1.72 1.72 361,100
08/09/2020 1.85 1.85 1.76 1.76 137,200
03/09/2020 1.89 1.90 1.81 1.81 430,600
02/09/2020 1.91 1.91 1.89 1.89 103,500
01/09/2020 1.94 1.95 1.90 1.90 152,000
31/08/2020 1.97 1.97 1.93 1.93 88,500
28/08/2020 1.99 1.99 1.96 1.97 108,600
27/08/2020 2.04 2.04 1.98 1.98 93,800
26/08/2020 2.00 2.06 1.99 1.99 86,600
25/08/2020 2.08 2.08 2.00 2.00 7,100
24/08/2020 2.00 2.06 2.00 2.00 14,500
21/08/2020 1.97 2.06 1.97 2.02 43,600
20/08/2020 2.06 2.06 2.06 2.06 6,300
19/08/2020 2.10 2.14 1.97 2.06 115,800
18/08/2020 2.00 2.10 1.96 2.08 613,000
17/08/2020 2.00 2.02 1.95 2.02 59,100
14/08/2020 2.02 2.02 1.97 1.97 38,100
13/08/2020 2.02 2.02 1.93 2.02 60,900
11/08/2020 2.02 2.02 1.99 1.99 135,800
10/08/2020 1.90 2.02 1.90 2.02 207,900
07/08/2020 1.95 1.96 1.95 1.95 16,200
06/08/2020 1.98 1.98 1.94 1.96 12,900
05/08/2020 1.94 1.96 1.92 1.93 11,500
04/08/2020 1.98 1.98 1.90 1.92 149,200
03/08/2020 1.92 1.98 1.90 1.98 32,000
31/07/2020 1.95 1.99 1.92 1.95 15,200
30/07/2020 1.97 1.97 1.90 1.95 71,500
29/07/2020 1.98 2.04 1.95 1.97 122,900
24/07/2020 2.00 2.04 1.99 2.02 52,800
23/07/2020 2.02 2.06 2.00 2.00 77,600
22/07/2020 2.06 2.08 2.02 2.04 48,500
21/07/2020 2.00 2.06 1.95 2.04 684,500
20/07/2020 2.00 2.00 1.97 2.00 2,600
17/07/2020 1.97 2.02 1.97 2.00 60,500
16/07/2020 2.02 2.02 1.97 2.00 49,600
15/07/2020 1.96 2.02 1.96 2.00 69,900
14/07/2020 2.06 2.06 1.95 1.95 326,900
13/07/2020 2.08 2.12 2.00 2.06 281,500
10/07/2020 2.10 2.14 2.04 2.08 536,100
09/07/2020 2.20 2.20 1.87 2.16 732,400
08/07/2020 2.12 2.20 2.12 2.20 217,200
07/07/2020 2.20 2.20 2.14 2.18 123,600
03/07/2020 2.30 2.30 2.20 2.22 168,700
02/07/2020 2.32 2.32 2.26 2.26 190,000
01/07/2020 2.32 2.32 2.26 2.26 457,000
30/06/2020 2.20 2.24 2.18 2.22 91,100
29/06/2020 2.20 2.22 2.16 2.20 284,500
26/06/2020 2.16 2.18 2.14 2.16 240,900
25/06/2020 2.16 2.22 2.14 2.18 140,500
24/06/2020 2.16 2.28 2.16 2.22 783,300
23/06/2020 2.16 2.16 2.14 2.16 299,700
22/06/2020 2.12 2.18 2.10 2.12 556,200
19/06/2020 2.22 2.22 2.18 2.18 23,000
Remark : Volume from SET main board.