Historical Price

Filter Dates:
From / /
To / /

Historical price from Jan 10, 2020 to Apr 03, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/03/2020 to 20/03/2020)
0.83 0.83 0.55 0.57 2,068,500
Previous 4 weeks
(07/02/2020 to 06/03/2020)
0.80 0.84 0.78 0.84 10,418,900
Daily Historical Data
03/04/2020 0.54 0.55 0.52 0.55 79,400
02/04/2020 0.53 0.55 0.53 0.53 41,700
01/04/2020 0.54 0.54 0.52 0.54 24,200
31/03/2020 0.51 0.55 0.51 0.52 106,000
30/03/2020 0.52 0.59 0.51 0.51 518,000
27/03/2020 0.57 0.60 0.55 0.59 35,800
26/03/2020 0.54 0.58 0.53 0.58 14,200
25/03/2020 0.50 0.52 0.49 0.52 52,300
24/03/2020 0.53 0.54 0.50 0.54 60,700
23/03/2020 0.55 0.55 0.53 0.53 36,400
20/03/2020 0.57 0.58 0.55 0.57 231,100
19/03/2020 0.60 0.60 0.58 0.58 247,600
18/03/2020 0.68 0.69 0.60 0.68 254,600
17/03/2020 0.68 0.68 0.60 0.60 28,600
16/03/2020 0.68 0.68 0.63 0.67 6,600
13/03/2020 0.74 0.74 0.68 0.68 121,200
12/03/2020 0.77 0.77 0.73 0.73 285,100
11/03/2020 0.80 0.80 0.78 0.78 66,000
10/03/2020 0.79 0.79 0.77 0.78 66,500
09/03/2020 0.83 0.83 0.76 0.76 761,200
06/03/2020 0.83 0.84 0.82 0.84 15,100
05/03/2020 0.83 0.84 0.82 0.84 41,200
04/03/2020 0.83 0.83 0.82 0.83 2,100
03/03/2020 0.80 0.84 0.80 0.84 111,000
02/03/2020 0.80 0.81 0.80 0.80 247,600
28/02/2020 0.80 0.81 0.78 0.79 531,600
27/02/2020 0.79 0.81 0.79 0.81 304,700
26/02/2020 0.80 0.83 0.78 0.78 563,400
25/02/2020 0.80 0.80 0.79 0.80 816,800
24/02/2020 0.82 0.82 0.80 0.80 973,900
21/02/2020 0.82 0.82 0.82 0.82 403,300
20/02/2020 0.83 0.84 0.83 0.83 684,900
19/02/2020 0.83 0.84 0.83 0.83 484,600
18/02/2020 0.84 0.84 0.83 0.83 1,084,500
17/02/2020 0.83 0.84 0.83 0.83 611,800
14/02/2020 0.83 0.84 0.83 0.84 560,500
13/02/2020 0.83 0.83 0.83 0.83 1,300,000
12/02/2020 0.80 0.84 0.80 0.83 1,113,100
11/02/2020 0.80 0.81 0.79 0.79 549,300
07/02/2020 0.80 0.80 0.80 0.80 19,500
06/02/2020 0.81 0.81 0.80 0.80 194,800
05/02/2020 0.80 0.80 0.79 0.80 2,600
04/02/2020 0.80 0.81 0.80 0.81 2,200
03/02/2020 0.79 0.80 0.78 0.79 26,200
31/01/2020 0.81 0.81 0.80 0.80 2,300
30/01/2020 0.82 0.82 0.80 0.82 1,500
29/01/2020 0.81 0.81 0.80 0.81 300
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
Remark : Volume from SET main board.