Historical Price

Filter Dates:
From / /
To / /

Historical price from Sep 10, 2020 to Dec 04, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2020 to 20/11/2020)
0.65 0.68 0.63 0.64 256,300
Previous 4 weeks
(08/10/2020 to 06/11/2020)
0.70 0.71 0.63 0.66 1,174,500
Daily Historical Data
04/12/2020 0.69 0.70 0.68 0.70 83,300
03/12/2020 0.68 0.68 0.68 0.68 21,300
02/12/2020 0.68 0.68 0.68 0.68 1,000
01/12/2020 0.68 0.69 0.67 0.67 75,000
30/11/2020 0.67 0.69 0.66 0.69 22,800
27/11/2020 0.69 0.69 0.69 0.69 11,100
26/11/2020 0.69 0.69 0.67 0.68 6,100
25/11/2020 0.69 0.69 0.67 0.69 23,500
24/11/2020 0.66 0.67 0.66 0.67 41,800
23/11/2020 0.66 0.69 0.64 0.69 247,100
20/11/2020 0.66 0.66 0.64 0.64 40,600
19/11/2020 0.65 0.65 0.65 0.65 4,000
18/11/2020 0.65 0.65 0.63 0.65 43,500
17/11/2020 0.66 0.66 0.65 0.65 56,600
16/11/2020 0.65 0.67 0.65 0.67 9,600
13/11/2020 - - - - 0
12/11/2020 0.68 0.68 0.67 0.67 101,000
11/11/2020 - - - - 0
10/11/2020 0.65 0.68 0.65 0.68 800
09/11/2020 0.65 0.65 0.65 0.65 200
06/11/2020 0.66 0.66 0.66 0.66 100
05/11/2020 0.65 0.65 0.65 0.65 10,400
04/11/2020 - - - - 0
03/11/2020 - - - - 0
02/11/2020 0.65 0.65 0.65 0.65 1,900
30/10/2020 0.65 0.65 0.65 0.65 100
29/10/2020 0.65 0.65 0.65 0.65 3,200
28/10/2020 0.68 0.68 0.66 0.67 39,000
27/10/2020 0.65 0.68 0.65 0.68 11,000
26/10/2020 - - - - 0
22/10/2020 0.68 0.68 0.68 0.68 20,100
21/10/2020 - - - - 0
20/10/2020 0.68 0.68 0.68 0.68 50,700
19/10/2020 0.69 0.69 0.63 0.68 230,700
16/10/2020 0.70 0.70 0.68 0.70 82,600
15/10/2020 0.67 0.71 0.66 0.70 238,400
14/10/2020 0.66 0.70 0.66 0.67 168,200
12/10/2020 0.71 0.71 0.67 0.67 116,700
09/10/2020 0.68 0.71 0.65 0.70 201,100
08/10/2020 0.70 0.70 0.70 0.70 300
07/10/2020 0.69 0.71 0.68 0.68 85,200
06/10/2020 0.69 0.71 0.69 0.70 201,800
05/10/2020 0.70 0.70 0.70 0.70 200
02/10/2020 0.71 0.71 0.71 0.71 800
01/10/2020 0.69 0.71 0.69 0.71 101,400
30/09/2020 0.69 0.69 0.65 0.69 61,100
29/09/2020 - - - - 0
28/09/2020 0.70 0.70 0.69 0.69 2,900
25/09/2020 0.70 0.70 0.68 0.70 68,800
24/09/2020 0.67 0.71 0.67 0.68 97,500
23/09/2020 0.65 0.67 0.65 0.67 108,500
22/09/2020 0.70 0.70 0.64 0.64 180,000
21/09/2020 0.69 0.69 0.69 0.69 1,300
18/09/2020 - - - - 0
17/09/2020 0.69 0.72 0.69 0.71 24,000
16/09/2020 0.70 0.70 0.70 0.70 300
15/09/2020 0.70 0.70 0.70 0.70 600
14/09/2020 0.67 0.70 0.67 0.70 1,600
11/09/2020 0.67 0.70 0.67 0.70 5,200
10/09/2020 0.69 0.70 0.67 0.69 19,900
Remark : Volume from SET main board.