Historical Price

Filter Dates:
/ / / /

Historical price from September 11, 2019 to December 06, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/11/2019 to 21/11/2019)
2.68 2.70 2.58 2.62 165,493,300
Previous 4 weeks
(09/10/2019 to 07/11/2019)
2.60 2.68 2.52 2.66 723,096,500
Daily Historical Data
06/12/2019 2.66 2.68 2.64 2.64 13,434,800
04/12/2019 2.62 2.66 2.62 2.66 16,232,800
03/12/2019 2.62 2.68 2.60 2.62 18,373,200
02/12/2019 2.66 2.68 2.62 2.64 25,049,600
29/11/2019 2.66 2.68 2.66 2.68 15,329,800
28/11/2019 2.68 2.68 2.66 2.66 13,021,500
27/11/2019 2.66 2.68 2.64 2.66 19,692,900
26/11/2019 2.62 2.66 2.62 2.66 25,454,800
25/11/2019 2.62 2.64 2.60 2.62 16,739,300
22/11/2019 2.60 2.64 2.60 2.62 7,539,500
21/11/2019 2.60 2.62 2.58 2.62 17,312,700
20/11/2019 2.64 2.64 2.58 2.60 30,292,400
19/11/2019 2.66 2.66 2.62 2.64 13,208,200
18/11/2019 2.62 2.66 2.60 2.64 11,140,600
15/11/2019 2.62 2.64 2.60 2.62 11,432,600
14/11/2019 2.62 2.64 2.60 2.64 13,930,300
13/11/2019 2.66 2.66 2.62 2.62 15,347,800
12/11/2019 2.68 2.68 2.64 2.66 13,888,400
11/11/2019 2.66 2.68 2.64 2.66 13,541,900
08/11/2019 2.68 2.70 2.64 2.66 25,398,400
07/11/2019 2.64 2.68 2.64 2.66 35,402,000
06/11/2019 2.60 2.68 2.58 2.64 67,962,700
05/11/2019 2.62 2.64 2.56 2.60 42,692,900
04/11/2019 2.58 2.62 2.58 2.60 26,590,300
01/11/2019 2.58 2.60 2.54 2.56 30,478,500
31/10/2019 2.56 2.60 2.56 2.60 28,347,100
30/10/2019 2.56 2.60 2.54 2.56 28,865,600
29/10/2019 2.58 2.60 2.56 2.56 17,296,100
28/10/2019 2.56 2.60 2.52 2.56 19,221,000
25/10/2019 2.66 2.66 2.54 2.56 80,632,500
24/10/2019 2.64 2.68 2.64 2.66 35,161,600
22/10/2019 2.60 2.64 2.60 2.64 13,926,500
21/10/2019 2.56 2.62 2.56 2.60 25,510,500
18/10/2019 2.64 2.66 2.56 2.56 80,969,500
17/10/2019 2.64 2.68 2.64 2.64 17,599,700
16/10/2019 2.60 2.68 2.58 2.64 67,511,800
15/10/2019 2.58 2.60 2.58 2.58 15,732,300
11/10/2019 2.60 2.62 2.58 2.58 20,003,000
10/10/2019 2.60 2.62 2.58 2.60 39,425,000
09/10/2019 2.60 2.60 2.56 2.60 29,767,900
08/10/2019 2.62 2.64 2.58 2.60 44,905,800
07/10/2019 2.56 2.62 2.56 2.60 35,539,900
04/10/2019 2.60 2.62 2.54 2.56 71,427,400
03/10/2019 2.62 2.64 2.60 2.60 38,772,500
02/10/2019 2.64 2.66 2.62 2.62 16,897,900
01/10/2019 2.64 2.68 2.62 2.64 29,190,000
30/09/2019 2.70 2.72 2.62 2.64 66,901,100
27/09/2019 2.68 2.72 2.66 2.70 36,808,700
26/09/2019 2.74 2.74 2.68 2.68 35,791,100
25/09/2019 2.66 2.74 2.66 2.72 45,746,200
24/09/2019 2.66 2.70 2.64 2.66 38,435,000
23/09/2019 2.66 2.68 2.64 2.66 57,323,600
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
Remark : Volume from SET main board.