Historical Price

Filter Dates:
From / /
To / /

Historical price from Aug 28, 2019 to Nov 21, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2019 to 07/11/2019)
0.90 0.94 0.88 0.93 3,381,900
Previous 4 weeks
(25/09/2019 to 24/10/2019)
0.96 0.98 0.87 0.90 1,523,300
Daily Historical Data
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
30/10/2019 0.90 0.90 0.90 0.90 6,000
29/10/2019 0.89 0.90 0.89 0.89 62,000
28/10/2019 0.90 0.90 0.88 0.89 1,411,200
25/10/2019 0.90 0.90 0.89 0.89 550,700
24/10/2019 0.90 0.90 0.90 0.90 10,000
22/10/2019 0.90 0.91 0.90 0.91 2,200
21/10/2019 0.88 0.90 0.88 0.90 576,100
18/10/2019 0.90 0.90 0.88 0.90 13,900
17/10/2019 0.88 0.90 0.88 0.90 20,400
16/10/2019 0.90 0.90 0.88 0.90 1,100
15/10/2019 0.89 0.90 0.87 0.90 11,400
11/10/2019 0.89 0.90 0.88 0.90 24,300
10/10/2019 0.89 0.91 0.89 0.90 3,900
09/10/2019 0.92 0.92 0.88 0.89 118,900
08/10/2019 0.91 0.93 0.91 0.92 10,900
07/10/2019 0.96 0.96 0.90 0.90 203,100
04/10/2019 0.95 0.96 0.95 0.96 2,900
03/10/2019 0.96 0.96 0.94 0.95 22,900
02/10/2019 0.96 0.96 0.95 0.95 71,000
01/10/2019 0.96 0.97 0.95 0.95 157,500
30/09/2019 0.96 0.96 0.96 0.96 18,300
27/09/2019 0.97 0.97 0.96 0.97 29,800
26/09/2019 0.97 0.98 0.96 0.96 30,000
25/09/2019 0.96 0.98 0.96 0.97 194,700
24/09/2019 1.00 1.07 0.96 0.96 1,365,100
23/09/2019 0.99 1.01 0.99 1.00 199,200
20/09/2019 1.01 1.01 0.99 0.99 12,400
19/09/2019 0.99 1.02 0.99 1.02 14,700
18/09/2019 1.02 1.02 1.01 1.01 2,100
17/09/2019 1.00 1.02 1.00 1.00 41,300
16/09/2019 0.99 1.00 0.99 1.00 47,100
13/09/2019 0.99 1.01 0.99 1.00 13,000
12/09/2019 0.99 1.01 0.99 1.00 127,000
11/09/2019 1.01 1.03 0.97 0.99 372,500
10/09/2019 1.06 1.12 1.00 1.00 1,576,200
09/09/2019 1.07 1.07 1.05 1.05 359,200
06/09/2019 1.07 1.08 1.07 1.07 3,300
05/09/2019 1.08 1.08 1.07 1.08 1,300
04/09/2019 1.07 1.07 1.07 1.07 600
03/09/2019 1.06 1.07 1.04 1.07 2,800
02/09/2019 1.04 1.05 1.03 1.05 7,100
30/08/2019 1.06 1.07 1.03 1.05 56,800
29/08/2019 1.06 1.08 1.06 1.06 23,800
28/08/2019 1.07 1.08 1.07 1.07 9,200
Remark : Volume from SET main board.