Historical Price

Filter Dates:
From / /
To / /

Historical price from Apr 03, 2020 to Jul 02, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(05/06/2020 to 18/06/2020)
0.86 0.87 0.74 0.78 1,072,800
Previous 4 weeks
(07/05/2020 to 04/06/2020)
0.65 0.89 0.62 0.85 4,958,500
Daily Historical Data
02/07/2020 0.82 0.82 0.81 0.81 12,100
01/07/2020 0.80 0.80 0.79 0.80 11,900
30/06/2020 0.83 0.83 0.81 0.81 26,200
29/06/2020 0.82 0.82 0.81 0.81 36,400
26/06/2020 0.86 0.86 0.82 0.82 367,600
25/06/2020 0.78 0.81 0.77 0.80 91,300
24/06/2020 0.78 0.78 0.77 0.78 26,100
23/06/2020 0.77 0.77 0.77 0.77 1,900
22/06/2020 0.79 0.79 0.75 0.78 62,300
19/06/2020 0.78 0.81 0.77 0.77 89,300
18/06/2020 0.78 0.80 0.78 0.78 18,800
17/06/2020 0.80 0.80 0.78 0.78 28,100
16/06/2020 0.77 0.79 0.77 0.77 61,200
15/06/2020 0.78 0.78 0.74 0.77 67,400
12/06/2020 0.74 0.78 0.74 0.78 108,200
11/06/2020 0.82 0.83 0.79 0.79 131,900
10/06/2020 0.81 0.82 0.79 0.80 32,200
09/06/2020 0.82 0.83 0.80 0.81 80,500
08/06/2020 0.85 0.85 0.82 0.82 146,800
05/06/2020 0.86 0.87 0.83 0.85 397,700
04/06/2020 0.80 0.89 0.80 0.85 1,909,600
02/06/2020 0.71 0.82 0.70 0.79 2,234,600
01/06/2020 0.70 0.73 0.70 0.72 32,400
29/05/2020 0.73 0.73 0.70 0.70 21,000
28/05/2020 0.70 0.73 0.70 0.72 91,300
27/05/2020 0.71 0.71 0.69 0.70 180,000
26/05/2020 0.68 0.72 0.68 0.69 155,500
25/05/2020 0.67 0.68 0.64 0.68 63,000
22/05/2020 0.65 0.67 0.65 0.67 17,900
21/05/2020 0.63 0.65 0.63 0.64 12,100
20/05/2020 0.63 0.65 0.63 0.65 900
19/05/2020 0.62 0.66 0.62 0.64 2,300
18/05/2020 0.65 0.66 0.62 0.62 70,200
15/05/2020 0.65 0.65 0.65 0.65 9,100
14/05/2020 0.64 0.65 0.63 0.65 35,300
13/05/2020 0.63 0.65 0.63 0.64 1,200
12/05/2020 0.63 0.65 0.63 0.63 47,400
11/05/2020 0.66 0.66 0.63 0.63 6,800
08/05/2020 0.63 0.65 0.63 0.63 6,700
07/05/2020 0.65 0.66 0.62 0.63 61,200
05/05/2020 0.65 0.68 0.65 0.66 62,700
30/04/2020 0.67 0.67 0.64 0.65 70,000
29/04/2020 0.64 0.66 0.64 0.64 32,100
28/04/2020 0.65 0.65 0.63 0.63 28,600
27/04/2020 0.66 0.66 0.63 0.64 58,800
24/04/2020 0.63 0.64 0.61 0.64 92,300
23/04/2020 0.61 0.63 0.61 0.62 16,100
22/04/2020 0.61 0.63 0.61 0.61 46,900
21/04/2020 0.61 0.63 0.61 0.62 87,200
20/04/2020 0.60 0.63 0.60 0.61 92,400
17/04/2020 0.61 0.62 0.60 0.61 42,400
16/04/2020 0.60 0.62 0.60 0.61 30,900
15/04/2020 0.60 0.62 0.59 0.60 130,400
14/04/2020 0.58 0.60 0.58 0.60 171,700
13/04/2020 0.60 0.60 0.59 0.59 88,600
10/04/2020 0.57 0.59 0.56 0.58 94,400
09/04/2020 0.56 0.60 0.56 0.57 440,000
08/04/2020 0.55 0.57 0.55 0.56 73,900
07/04/2020 0.55 0.58 0.55 0.57 232,500
03/04/2020 0.54 0.55 0.52 0.55 79,400
Remark : Volume from SET main board.