Historical Price

Filter Dates:
/ / / /

Historical price from June 26, 2019 to September 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
3.00 3.02 2.88 2.90 281,773,900
Previous 4 weeks
(25/07/2019 to 23/08/2019)
3.06 3.08 2.92 3.00 861,615,500
Daily Historical Data
20/09/2019 2.70 2.70 2.66 2.66 36,505,900
19/09/2019 2.68 2.72 2.66 2.68 34,824,500
18/09/2019 2.78 2.80 2.66 2.70 97,253,400
17/09/2019 2.80 2.82 2.76 2.78 46,238,600
16/09/2019 2.80 2.82 2.78 2.80 17,792,200
13/09/2019 2.80 2.82 2.78 2.80 20,623,300
12/09/2019 2.82 2.84 2.78 2.78 61,563,400
11/09/2019 2.82 2.84 2.80 2.82 33,791,400
10/09/2019 2.86 2.88 2.80 2.82 72,212,500
09/09/2019 2.90 2.90 2.84 2.86 108,299,000
06/09/2019 2.94 2.94 2.90 2.90 28,684,100
05/09/2019 2.94 2.96 2.92 2.92 12,064,900
04/09/2019 2.90 2.94 2.88 2.92 26,002,800
03/09/2019 2.92 2.94 2.90 2.90 28,505,800
02/09/2019 2.94 2.96 2.92 2.92 19,517,800
30/08/2019 2.92 2.94 2.90 2.94 25,322,300
29/08/2019 2.90 2.92 2.88 2.92 26,054,400
28/08/2019 2.90 2.92 2.90 2.90 24,581,100
27/08/2019 2.92 2.96 2.90 2.90 47,813,000
26/08/2019 3.00 3.02 2.96 2.98 43,227,700
23/08/2019 3.00 3.04 2.98 3.00 31,645,900
22/08/2019 3.00 3.02 2.98 2.98 26,069,900
21/08/2019 2.98 3.00 2.96 3.00 25,225,400
20/08/2019 2.98 3.00 2.96 2.98 40,597,200
19/08/2019 2.98 2.98 2.94 2.96 46,542,900
16/08/2019 2.96 2.98 2.92 2.96 55,022,300
15/08/2019 2.96 2.98 2.92 2.94 71,648,700
14/08/2019 2.98 3.04 2.98 2.98 44,034,700
13/08/2019 3.00 3.02 2.96 2.96 60,174,300
09/08/2019 3.02 3.04 3.00 3.02 27,100,800
08/08/2019 3.04 3.06 3.02 3.02 20,052,800
07/08/2019 3.00 3.06 2.98 3.04 43,442,200
06/08/2019 2.98 3.02 2.96 2.98 56,548,900
05/08/2019 3.00 3.04 2.98 2.98 39,868,900
02/08/2019 3.00 3.02 2.98 3.02 72,596,500
01/08/2019 3.06 3.06 3.00 3.02 54,588,600
31/07/2019 3.02 3.06 3.02 3.04 52,869,700
30/07/2019 3.04 3.06 3.02 3.02 37,501,800
26/07/2019 3.04 3.06 3.02 3.04 27,023,100
25/07/2019 3.06 3.08 3.04 3.04 29,060,900
24/07/2019 3.06 3.08 3.04 3.06 12,528,400
23/07/2019 3.06 3.08 3.02 3.04 42,223,200
22/07/2019 3.02 3.06 3.00 3.06 50,818,000
19/07/2019 3.04 3.06 3.00 3.00 53,008,600
18/07/2019 3.02 3.06 3.00 3.04 43,129,600
17/07/2019 3.02 3.04 2.98 3.02 60,116,100
15/07/2019 3.04 3.06 3.02 3.04 25,604,000
12/07/2019 3.00 3.06 3.00 3.04 80,856,300
11/07/2019 3.04 3.04 3.00 3.00 52,804,700
10/07/2019 3.04 3.04 3.00 3.02 48,426,500
09/07/2019 3.04 3.04 3.00 3.04 81,939,900
08/07/2019 3.06 3.06 3.02 3.04 37,274,000
05/07/2019 3.06 3.08 3.04 3.06 50,037,900
04/07/2019 3.08 3.12 3.06 3.06 45,447,600
03/07/2019 3.04 3.10 3.02 3.08 95,920,500
02/07/2019 3.10 3.12 3.04 3.04 82,054,000
01/07/2019 3.10 3.14 3.10 3.10 30,664,300
28/06/2019 3.10 3.14 3.08 3.10 38,361,700
27/06/2019 3.14 3.14 3.10 3.12 40,882,000
26/06/2019 3.10 3.16 3.10 3.12 58,796,200
Remark : Volume from SET main board.