Historical Price

Filter Dates:
/ / / /

Historical price from October 28, 2020 to January 26, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/12/2020 to 12/01/2021)
2.36 2.48 2.28 2.40 407,372,600
Previous 4 weeks
(25/11/2020 to 25/12/2020)
2.32 2.56 2.26 2.38 941,046,900
Daily Historical Data
26/01/2021 2.34 2.34 2.30 2.34 23,187,100
25/01/2021 2.36 2.36 2.30 2.34 31,239,000
22/01/2021 2.36 2.36 2.32 2.34 18,499,700
21/01/2021 2.38 2.38 2.34 2.36 15,081,300
20/01/2021 2.36 2.40 2.34 2.38 17,532,200
19/01/2021 2.38 2.40 2.32 2.36 28,961,100
18/01/2021 2.40 2.42 2.36 2.38 19,284,900
15/01/2021 2.42 2.44 2.40 2.40 17,221,800
14/01/2021 2.42 2.44 2.40 2.42 19,889,300
13/01/2021 2.42 2.44 2.40 2.42 31,050,600
12/01/2021 2.42 2.44 2.40 2.40 7,787,500
11/01/2021 2.42 2.46 2.40 2.42 32,857,100
08/01/2021 2.44 2.48 2.38 2.42 49,438,200
07/01/2021 2.34 2.44 2.32 2.42 92,943,400
06/01/2021 2.34 2.38 2.30 2.34 46,195,500
05/01/2021 2.32 2.36 2.32 2.34 24,240,800
04/01/2021 2.30 2.34 2.28 2.34 37,899,600
30/12/2020 2.32 2.38 2.30 2.32 31,371,300
29/12/2020 2.34 2.36 2.30 2.34 46,529,300
28/12/2020 2.36 2.38 2.30 2.32 38,109,900
25/12/2020 2.40 2.42 2.36 2.38 44,056,400
24/12/2020 2.40 2.40 2.30 2.40 49,099,800
23/12/2020 2.38 2.42 2.36 2.40 30,058,400
22/12/2020 2.34 2.40 2.32 2.38 30,873,800
21/12/2020 2.40 2.42 2.34 2.34 88,509,800
18/12/2020 2.50 2.56 2.48 2.52 52,251,900
17/12/2020 2.46 2.52 2.44 2.48 53,574,500
16/12/2020 2.42 2.48 2.40 2.46 47,059,300
15/12/2020 2.42 2.44 2.38 2.42 23,015,300
14/12/2020 2.38 2.46 2.38 2.42 66,580,200
09/12/2020 2.36 2.44 2.36 2.38 103,814,100
08/12/2020 2.36 2.40 2.34 2.36 39,996,000
04/12/2020 2.36 2.40 2.34 2.36 46,228,300
03/12/2020 2.30 2.38 2.30 2.36 28,426,800
02/12/2020 2.34 2.36 2.30 2.32 22,972,600
01/12/2020 2.30 2.34 2.30 2.34 24,374,000
30/11/2020 2.32 2.34 2.26 2.32 63,346,200
27/11/2020 2.30 2.38 2.28 2.32 59,155,400
26/11/2020 2.30 2.32 2.28 2.30 25,748,300
25/11/2020 2.32 2.32 2.26 2.28 41,905,800
24/11/2020 2.32 2.32 2.28 2.30 28,960,800
23/11/2020 2.30 2.32 2.28 2.30 47,698,400
20/11/2020 2.28 2.32 2.28 2.28 32,390,600
19/11/2020 2.28 2.30 2.26 2.28 23,942,800
18/11/2020 2.24 2.28 2.22 2.26 14,840,500
17/11/2020 2.24 2.30 2.22 2.26 45,784,800
16/11/2020 2.26 2.28 2.22 2.22 33,171,600
13/11/2020 2.22 2.26 2.20 2.26 14,507,200
12/11/2020 2.26 2.26 2.20 2.22 27,717,300
11/11/2020 2.24 2.28 2.20 2.24 71,227,300
10/11/2020 2.24 2.26 2.16 2.22 76,201,600
09/11/2020 2.14 2.22 2.14 2.22 33,273,300
06/11/2020 2.12 2.16 2.12 2.12 17,060,400
05/11/2020 2.12 2.14 2.10 2.12 15,230,000
04/11/2020 2.10 2.12 2.08 2.10 5,889,600
03/11/2020 2.10 2.12 2.08 2.08 19,579,200
02/11/2020 2.10 2.10 2.06 2.10 12,096,700
30/10/2020 2.10 2.12 2.06 2.08 23,841,100
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
Remark : Volume from SET main board.