Historical Price

Filter Dates:
/ / / /

Historical price from July 31, 2020 to October 29, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/09/2020 to 14/10/2020)
2.20 2.24 2.10 2.18 246,375,200
Previous 4 weeks
(31/08/2020 to 29/09/2020)
2.22 2.28 2.14 2.20 305,892,400
Daily Historical Data
29/10/2020 2.12 2.14 2.10 2.10 17,455,300
28/10/2020 2.14 2.16 2.10 2.14 15,490,900
27/10/2020 2.08 2.16 2.08 2.16 15,778,100
26/10/2020 2.14 2.16 2.08 2.08 22,284,500
22/10/2020 2.10 2.18 2.08 2.14 85,125,400
21/10/2020 2.10 2.12 2.08 2.12 18,377,400
20/10/2020 2.04 2.10 2.04 2.10 13,146,700
19/10/2020 2.10 2.10 2.04 2.04 37,156,900
16/10/2020 2.14 2.14 2.06 2.10 52,461,000
15/10/2020 2.18 2.18 2.12 2.12 28,327,400
14/10/2020 2.16 2.18 2.12 2.18 22,767,600
12/10/2020 2.16 2.16 2.12 2.16 20,103,100
09/10/2020 2.16 2.16 2.10 2.14 33,561,800
08/10/2020 2.12 2.18 2.12 2.16 26,024,200
07/10/2020 2.14 2.16 2.10 2.12 36,202,500
06/10/2020 2.12 2.18 2.10 2.12 42,181,200
05/10/2020 2.18 2.20 2.12 2.12 34,143,200
02/10/2020 2.22 2.24 2.18 2.18 9,580,700
01/10/2020 2.22 2.22 2.18 2.20 9,048,400
30/09/2020 2.20 2.24 2.18 2.20 12,762,500
29/09/2020 2.20 2.22 2.18 2.20 7,501,800
28/09/2020 2.18 2.20 2.18 2.18 12,123,100
25/09/2020 2.20 2.22 2.18 2.18 10,847,500
24/09/2020 2.20 2.22 2.18 2.22 13,062,800
23/09/2020 2.16 2.22 2.16 2.22 18,716,300
22/09/2020 2.20 2.22 2.14 2.16 28,445,400
21/09/2020 2.18 2.24 2.18 2.20 9,306,000
18/09/2020 2.20 2.22 2.14 2.20 44,320,800
17/09/2020 2.22 2.24 2.20 2.20 11,655,300
16/09/2020 2.22 2.24 2.20 2.22 12,535,400
15/09/2020 2.22 2.24 2.22 2.22 5,729,500
14/09/2020 2.22 2.24 2.20 2.22 12,363,600
11/09/2020 2.24 2.26 2.20 2.24 19,155,500
10/09/2020 2.24 2.26 2.22 2.26 6,849,600
09/09/2020 2.20 2.26 2.20 2.26 8,121,200
08/09/2020 2.24 2.24 2.20 2.20 16,825,000
03/09/2020 2.26 2.26 2.22 2.24 15,209,600
02/09/2020 2.22 2.28 2.22 2.24 16,085,400
01/09/2020 2.22 2.26 2.20 2.22 13,554,200
31/08/2020 2.22 2.24 2.20 2.22 23,484,400
28/08/2020 2.26 2.28 2.20 2.20 35,596,200
27/08/2020 2.26 2.28 2.24 2.26 11,015,800
26/08/2020 2.24 2.28 2.24 2.26 5,018,600
25/08/2020 2.28 2.30 2.24 2.26 14,515,800
24/08/2020 2.28 2.32 2.24 2.28 30,769,600
21/08/2020 2.28 2.32 2.28 2.30 20,147,200
20/08/2020 2.28 2.30 2.26 2.30 15,349,800
19/08/2020 2.32 2.36 2.26 2.28 56,261,400
18/08/2020 2.28 2.36 2.24 2.30 51,420,200
17/08/2020 2.28 2.28 2.26 2.26 8,320,900
14/08/2020 2.30 2.32 2.26 2.26 42,084,100
13/08/2020 2.26 2.30 2.24 2.30 64,452,100
11/08/2020 2.18 2.24 2.16 2.22 80,681,300
10/08/2020 2.18 2.18 2.16 2.16 4,201,100
07/08/2020 2.16 2.20 2.16 2.16 12,788,800
06/08/2020 2.16 2.20 2.14 2.16 16,615,600
05/08/2020 2.14 2.16 2.12 2.16 10,908,100
04/08/2020 2.14 2.16 2.12 2.14 8,829,500
03/08/2020 2.14 2.16 2.10 2.14 24,065,700
31/07/2020 2.14 2.16 2.10 2.12 73,059,100
Remark : Volume from SET main board.