Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 09, 2020 to Apr 02, 2020
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(06/03/2020 to 19/03/2020)
0.99 1.00 0.64 0.64 1,850,700
Previous 4 weeks
(06/02/2020 to 05/03/2020)
1.46 1.55 0.92 0.97 5,784,300
Daily Historical Data
02/04/2020 0.57 0.58 0.53 0.58 183,000
01/04/2020 0.58 0.59 0.55 0.58 100,400
31/03/2020 0.54 0.58 0.53 0.57 58,100
30/03/2020 0.51 0.55 0.51 0.54 25,700
27/03/2020 0.53 0.53 0.51 0.52 228,200
26/03/2020 0.53 0.54 0.51 0.51 109,500
25/03/2020 0.60 0.60 0.48 0.51 820,700
24/03/2020 0.58 0.58 0.56 0.56 61,900
23/03/2020 0.60 0.60 0.55 0.55 74,200
20/03/2020 0.65 0.65 0.63 0.63 398,600
19/03/2020 0.64 0.66 0.64 0.64 229,300
18/03/2020 0.69 0.71 0.68 0.68 376,400
17/03/2020 0.75 0.75 0.64 0.64 322,400
16/03/2020 0.81 0.90 0.75 0.76 242,900
13/03/2020 0.80 0.89 0.80 0.89 97,200
12/03/2020 0.93 0.95 0.75 0.92 155,300
11/03/2020 0.94 0.95 0.94 0.95 75,300
10/03/2020 0.95 0.98 0.93 0.93 96,200
09/03/2020 0.96 0.99 0.94 0.94 85,100
06/03/2020 0.99 1.00 0.98 0.98 170,600
05/03/2020 0.94 1.01 0.94 0.97 688,600
04/03/2020 0.94 0.97 0.94 0.95 31,800
03/03/2020 0.93 0.98 0.93 0.97 96,400
02/03/2020 0.98 0.98 0.94 0.96 81,400
28/02/2020 1.02 1.02 0.92 0.95 256,900
27/02/2020 1.03 1.07 1.01 1.02 920,300
26/02/2020 1.14 1.14 1.01 1.01 757,000
25/02/2020 1.44 1.48 1.14 1.15 1,211,800
24/02/2020 1.50 1.50 1.48 1.48 79,200
21/02/2020 1.50 1.51 1.49 1.50 545,600
20/02/2020 1.55 1.55 1.49 1.50 78,700
19/02/2020 1.51 1.52 1.50 1.52 134,500
18/02/2020 1.52 1.52 1.48 1.49 114,600
17/02/2020 1.50 1.51 1.48 1.50 198,200
14/02/2020 1.50 1.52 1.49 1.49 71,200
13/02/2020 1.49 1.53 1.49 1.50 150,000
12/02/2020 1.50 1.50 1.48 1.49 29,200
11/02/2020 1.47 1.48 1.46 1.47 203,800
07/02/2020 1.45 1.48 1.44 1.46 76,200
06/02/2020 1.46 1.46 1.44 1.45 58,900
05/02/2020 1.53 1.53 1.44 1.48 133,100
04/02/2020 1.39 1.53 1.39 1.50 106,800
03/02/2020 1.39 1.40 1.38 1.38 128,200
31/01/2020 1.39 1.41 1.39 1.41 42,000
30/01/2020 1.40 1.40 1.39 1.40 2,900
29/01/2020 1.37 1.40 1.37 1.40 33,100
28/01/2020 1.44 1.44 1.37 1.38 23,100
27/01/2020 1.40 1.40 1.37 1.39 34,200
24/01/2020 1.40 1.42 1.39 1.42 21,200
23/01/2020 1.40 1.41 1.40 1.41 37,800
22/01/2020 1.42 1.42 1.39 1.40 53,200
21/01/2020 1.44 1.46 1.42 1.42 235,900
20/01/2020 1.46 1.46 1.43 1.45 70,800
17/01/2020 1.43 1.45 1.41 1.44 106,700
16/01/2020 1.40 1.43 1.40 1.42 73,600
15/01/2020 1.41 1.41 1.40 1.40 48,700
14/01/2020 1.40 1.41 1.40 1.41 31,900
13/01/2020 1.39 1.42 1.39 1.42 130,400
10/01/2020 1.39 1.40 1.39 1.39 59,400
09/01/2020 1.38 1.41 1.38 1.39 50,200
Remark : Volume from SET main board.