Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 08, 2020 to Jul 07, 2020
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(09/06/2020 to 22/06/2020)
2.44 2.44 2.08 2.12 4,969,600
Previous 4 weeks
(11/05/2020 to 08/06/2020)
0.79 2.68 0.79 2.38 38,819,900
Daily Historical Data
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
18/06/2020 2.24 2.24 2.12 2.22 160,700
17/06/2020 2.22 2.22 2.16 2.22 167,400
16/06/2020 2.20 2.30 2.20 2.22 151,300
15/06/2020 2.20 2.32 2.12 2.20 1,744,900
12/06/2020 2.14 2.20 2.08 2.16 423,500
11/06/2020 2.26 2.26 2.18 2.24 178,500
10/06/2020 2.32 2.32 2.24 2.26 446,300
09/06/2020 2.44 2.44 2.20 2.28 1,117,800
08/06/2020 2.44 2.48 2.30 2.38 1,429,600
05/06/2020 2.30 2.50 2.24 2.34 2,902,300
04/06/2020 2.18 2.34 2.16 2.24 4,518,200
02/06/2020 1.84 2.04 1.84 2.04 1,975,900
01/06/2020 1.76 1.84 1.75 1.79 891,100
29/05/2020 1.93 1.99 1.87 1.87 3,903,700
28/05/2020 2.60 2.60 2.20 2.20 3,565,300
27/05/2020 2.68 2.68 2.44 2.58 4,575,600
26/05/2020 2.34 2.34 2.30 2.34 3,453,700
25/05/2020 2.00 2.04 2.00 2.04 1,337,300
22/05/2020 1.73 1.78 1.60 1.78 3,654,300
21/05/2020 1.55 1.55 1.55 1.55 403,400
20/05/2020 1.29 1.35 1.22 1.35 1,537,200
19/05/2020 1.07 1.18 1.04 1.18 2,115,600
18/05/2020 0.95 1.03 0.95 1.03 1,112,200
15/05/2020 0.83 0.92 0.83 0.90 392,500
14/05/2020 0.82 0.82 0.80 0.82 66,400
13/05/2020 0.82 0.83 0.80 0.82 155,300
12/05/2020 0.83 0.83 0.80 0.83 563,400
11/05/2020 0.79 0.82 0.79 0.82 266,900
08/05/2020 0.81 0.81 0.78 0.78 65,500
07/05/2020 0.84 0.84 0.79 0.80 369,100
05/05/2020 0.85 0.86 0.84 0.85 453,200
30/04/2020 0.88 0.88 0.83 0.87 474,100
29/04/2020 0.83 0.87 0.83 0.87 474,300
28/04/2020 0.87 0.88 0.83 0.83 416,300
27/04/2020 0.93 0.93 0.81 0.88 1,891,800
24/04/2020 0.89 0.93 0.86 0.93 3,285,900
23/04/2020 0.81 0.81 0.72 0.81 3,627,400
22/04/2020 0.65 0.71 0.62 0.71 5,191,300
21/04/2020 0.56 0.62 0.56 0.62 5,778,700
20/04/2020 0.56 0.56 0.55 0.56 43,100
17/04/2020 0.57 0.57 0.52 0.56 277,600
16/04/2020 0.59 0.59 0.56 0.56 214,500
15/04/2020 0.58 0.59 0.57 0.59 203,300
14/04/2020 0.60 0.61 0.55 0.58 2,232,200
13/04/2020 0.60 0.67 0.58 0.60 9,997,100
10/04/2020 0.60 0.63 0.58 0.60 919,600
09/04/2020 0.59 0.60 0.59 0.60 204,100
08/04/2020 0.60 0.61 0.60 0.60 739,600
Remark : Volume from SET main board.