Historical Price

Filter Dates:
From / /
To / /

Historical price from Oct 31, 2019 to Jan 28, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/12/2019 to 14/01/2020)
0.87 0.89 0.78 0.84 401,000
Previous 4 weeks
(28/11/2019 to 27/12/2019)
0.88 0.90 0.80 0.88 235,200
Daily Historical Data
28/01/2020 0.80 0.82 0.80 0.82 15,600
27/01/2020 0.82 0.82 0.80 0.82 600
24/01/2020 0.81 0.82 0.81 0.82 3,000
23/01/2020 0.81 0.82 0.80 0.80 19,000
22/01/2020 0.81 0.82 0.80 0.81 11,400
21/01/2020 0.81 0.83 0.80 0.80 34,400
20/01/2020 0.83 0.83 0.80 0.83 100,700
17/01/2020 0.84 0.85 0.83 0.83 43,100
16/01/2020 0.86 0.87 0.83 0.83 35,600
15/01/2020 0.85 0.87 0.85 0.86 6,400
14/01/2020 0.88 0.88 0.84 0.84 31,300
13/01/2020 0.86 0.88 0.83 0.84 31,400
10/01/2020 0.83 0.84 0.80 0.84 63,300
09/01/2020 0.78 0.83 0.78 0.83 39,300
08/01/2020 0.83 0.83 0.78 0.79 81,200
07/01/2020 0.85 0.86 0.82 0.82 38,100
06/01/2020 0.86 0.86 0.85 0.86 6,600
03/01/2020 0.87 0.88 0.86 0.86 56,700
02/01/2020 0.86 0.89 0.84 0.84 35,000
30/12/2019 0.87 0.88 0.87 0.88 18,100
27/12/2019 0.88 0.88 0.88 0.88 500
26/12/2019 0.88 0.88 0.87 0.88 4,600
25/12/2019 0.85 0.87 0.85 0.87 1,000
24/12/2019 0.86 0.88 0.84 0.84 66,700
23/12/2019 0.86 0.86 0.83 0.83 4,400
20/12/2019 0.85 0.86 0.83 0.83 2,100
19/12/2019 0.84 0.86 0.84 0.85 14,100
18/12/2019 0.83 0.83 0.82 0.83 1,500
17/12/2019 0.83 0.83 0.80 0.83 39,500
16/12/2019 0.83 0.83 0.83 0.83 3,100
13/12/2019 0.85 0.85 0.83 0.84 4,700
12/12/2019 0.84 0.86 0.84 0.86 1,200
11/12/2019 0.83 0.84 0.83 0.83 2,600
09/12/2019 0.83 0.84 0.82 0.82 5,800
06/12/2019 0.85 0.85 0.83 0.83 27,800
04/12/2019 0.86 0.87 0.84 0.84 12,300
03/12/2019 0.85 0.86 0.85 0.85 4,200
02/12/2019 0.88 0.89 0.84 0.85 35,700
29/11/2019 0.90 0.90 0.87 0.87 1,300
28/11/2019 0.88 0.89 0.87 0.87 2,100
27/11/2019 0.88 0.89 0.88 0.89 2,100
26/11/2019 0.91 0.91 0.86 0.88 81,700
25/11/2019 0.89 0.90 0.89 0.89 6,500
22/11/2019 0.89 0.89 0.89 0.89 9,200
21/11/2019 0.90 0.90 0.89 0.89 1,100
20/11/2019 0.93 0.93 0.89 0.89 5,100
19/11/2019 0.91 0.91 0.90 0.90 129,700
18/11/2019 0.90 0.96 0.90 0.94 441,700
15/11/2019 0.92 0.92 0.91 0.91 2,231,200
14/11/2019 0.92 0.94 0.92 0.93 80,500
13/11/2019 0.92 0.93 0.92 0.92 557,400
12/11/2019 0.93 0.93 0.92 0.92 53,400
11/11/2019 0.93 0.93 0.93 0.93 11,200
08/11/2019 0.94 0.94 0.93 0.93 107,100
07/11/2019 0.93 0.94 0.93 0.93 25,400
06/11/2019 0.92 0.94 0.89 0.93 407,100
05/11/2019 0.91 0.92 0.91 0.91 101,400
04/11/2019 0.88 0.91 0.88 0.90 434,900
01/11/2019 0.89 0.90 0.89 0.89 280,000
31/10/2019 0.92 0.92 0.90 0.90 103,200
Remark : Volume from SET main board.