Filter Dates:
From / / To / /

Historical price from Jan 14, 2020 to Apr 08, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/03/2020 to 24/03/2020)
6.85 6.95 5.80 6.50 1,495,100
Previous 4 weeks
(12/02/2020 to 10/03/2020)
9.60 10.60 6.50 6.85 15,512,000
Daily Historical Data
08/04/2020 6.35 6.40 6.25 6.25 234,700
07/04/2020 6.40 6.40 6.20 6.40 391,400
03/04/2020 6.40 6.40 6.25 6.25 253,400
02/04/2020 6.40 6.40 6.20 6.30 188,600
01/04/2020 6.50 6.50 6.20 6.35 443,700
31/03/2020 6.50 6.50 6.20 6.45 525,400
30/03/2020 6.45 6.45 6.30 6.35 29,100
27/03/2020 6.50 6.50 6.30 6.40 200,200
26/03/2020 6.55 6.55 6.30 6.50 86,500
25/03/2020 6.55 6.70 6.30 6.45 162,800
24/03/2020 6.55 6.55 6.40 6.50 59,200
23/03/2020 6.70 6.70 6.20 6.55 174,700
20/03/2020 6.65 6.70 6.40 6.70 118,300
19/03/2020 6.70 6.70 6.50 6.60 31,000
18/03/2020 6.80 6.85 6.50 6.65 110,400
17/03/2020 6.55 6.95 6.50 6.70 153,600
16/03/2020 6.90 6.90 6.50 6.70 104,200
13/03/2020 6.00 6.95 5.80 6.95 267,700
12/03/2020 6.75 6.90 6.50 6.60 437,700
11/03/2020 6.85 6.85 6.70 6.80 38,300
10/03/2020 6.70 6.90 6.60 6.85 122,700
09/03/2020 6.95 6.95 6.60 6.70 488,500
06/03/2020 7.20 7.20 7.00 7.10 30,200
05/03/2020 7.05 7.40 6.95 7.20 346,700
04/03/2020 7.00 7.00 6.95 6.95 44,700
03/03/2020 6.75 7.10 6.75 7.05 192,200
02/03/2020 6.85 6.95 6.50 6.60 89,200
28/02/2020 6.75 6.95 6.60 6.65 247,200
27/02/2020 6.95 6.95 6.75 6.85 126,400
26/02/2020 7.30 7.35 6.75 6.90 3,568,600
25/02/2020 8.35 8.35 7.25 7.50 1,127,600
24/02/2020 8.10 8.50 8.10 8.10 215,200
21/02/2020 8.35 8.35 8.15 8.15 213,000
20/02/2020 8.40 8.50 8.25 8.30 191,600
19/02/2020 8.65 9.05 8.40 8.40 935,700
18/02/2020 8.90 8.90 8.60 8.60 245,100
17/02/2020 9.25 9.25 8.80 8.80 1,638,400
14/02/2020 9.55 9.55 9.25 9.30 1,213,900
13/02/2020 9.90 9.95 9.55 9.55 904,200
12/02/2020 9.60 10.60 9.45 9.85 3,570,900
11/02/2020 9.40 9.60 9.40 9.45 150,100
07/02/2020 9.55 9.55 9.30 9.40 189,000
06/02/2020 9.55 9.65 9.40 9.45 90,400
05/02/2020 9.45 9.60 9.40 9.45 391,400
04/02/2020 9.45 9.60 9.35 9.45 143,700
03/02/2020 9.30 9.45 9.20 9.40 474,100
31/01/2020 9.60 9.60 9.25 9.25 653,300
30/01/2020 9.85 9.85 9.60 9.60 726,900
29/01/2020 11.10 11.10 9.95 10.10 1,054,900
28/01/2020 10.60 11.10 10.40 10.80 1,074,100
27/01/2020 10.70 10.70 10.40 10.50 417,000
24/01/2020 11.00 11.10 10.60 10.70 435,400
23/01/2020 10.70 11.10 10.70 10.80 1,057,000
22/01/2020 11.50 11.50 10.60 10.80 1,520,700
21/01/2020 10.40 12.30 10.20 11.40 3,096,200
20/01/2020 10.50 10.50 10.30 10.40 37,800
17/01/2020 10.10 10.50 10.10 10.50 259,200
16/01/2020 10.10 10.30 10.00 10.00 142,000
15/01/2020 11.00 11.00 9.95 10.00 758,600
14/01/2020 11.00 11.30 10.40 10.70 1,453,100
Remark : Volume from SET main board.