Historical Price

Filter Dates:
/ / / /

Historical price from December 02, 2019 to February 28, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(31/01/2020 to 14/02/2020)
2.50 2.60 2.44 2.52 231,424,000
Previous 4 weeks
(03/01/2020 to 30/01/2020)
2.64 2.66 2.46 2.48 679,237,300
Daily Historical Data
28/02/2020 2.30 2.34 2.26 2.26 57,440,900
27/02/2020 2.32 2.38 2.30 2.36 33,371,600
26/02/2020 2.44 2.46 2.30 2.32 70,769,800
25/02/2020 2.46 2.48 2.42 2.44 40,130,900
24/02/2020 2.50 2.52 2.46 2.46 41,993,500
21/02/2020 2.52 2.54 2.50 2.52 13,172,900
20/02/2020 2.54 2.54 2.50 2.50 23,580,300
19/02/2020 2.54 2.56 2.50 2.56 25,858,600
18/02/2020 2.54 2.58 2.52 2.54 18,363,600
17/02/2020 2.54 2.56 2.52 2.56 13,857,400
14/02/2020 2.56 2.58 2.52 2.52 16,831,200
13/02/2020 2.52 2.58 2.52 2.56 29,063,900
12/02/2020 2.50 2.54 2.50 2.50 24,420,700
11/02/2020 2.52 2.54 2.50 2.50 26,547,800
07/02/2020 2.56 2.58 2.52 2.52 29,970,900
06/02/2020 2.54 2.60 2.54 2.56 25,244,800
05/02/2020 2.52 2.54 2.50 2.54 15,449,500
04/02/2020 2.48 2.52 2.46 2.52 19,991,800
03/02/2020 2.46 2.48 2.44 2.48 25,701,200
31/01/2020 2.50 2.50 2.46 2.48 18,202,200
30/01/2020 2.48 2.50 2.48 2.48 7,319,200
29/01/2020 2.50 2.52 2.48 2.48 16,909,500
28/01/2020 2.48 2.52 2.46 2.50 44,252,300
27/01/2020 2.50 2.50 2.46 2.48 43,583,200
24/01/2020 2.54 2.56 2.48 2.52 38,223,600
23/01/2020 2.56 2.58 2.50 2.52 69,057,100
22/01/2020 2.58 2.60 2.54 2.56 57,504,600
21/01/2020 2.62 2.62 2.58 2.58 28,412,000
20/01/2020 2.64 2.64 2.58 2.62 44,806,000
17/01/2020 2.60 2.64 2.58 2.60 37,957,700
16/01/2020 2.60 2.62 2.58 2.60 32,491,000
15/01/2020 2.64 2.64 2.58 2.60 38,064,100
14/01/2020 2.66 2.66 2.62 2.64 22,726,000
13/01/2020 2.64 2.66 2.62 2.64 27,056,700
10/01/2020 2.62 2.66 2.62 2.64 24,668,200
09/01/2020 2.64 2.66 2.60 2.62 22,395,400
08/01/2020 2.60 2.62 2.58 2.62 26,838,300
07/01/2020 2.60 2.64 2.60 2.64 18,010,400
06/01/2020 2.60 2.62 2.58 2.58 49,221,200
03/01/2020 2.64 2.66 2.60 2.62 29,740,800
02/01/2020 2.56 2.64 2.56 2.62 57,485,700
30/12/2019 2.54 2.56 2.52 2.56 10,420,100
27/12/2019 2.50 2.56 2.50 2.54 37,884,300
26/12/2019 2.56 2.60 2.48 2.50 121,171,300
25/12/2019 2.58 2.60 2.54 2.56 59,023,000
24/12/2019 2.60 2.62 2.58 2.58 10,713,500
23/12/2019 2.58 2.60 2.58 2.60 14,835,400
20/12/2019 2.60 2.62 2.58 2.58 38,988,100
19/12/2019 2.60 2.62 2.58 2.60 27,071,200
18/12/2019 2.62 2.62 2.56 2.60 64,243,100
17/12/2019 2.60 2.62 2.58 2.62 20,273,800
16/12/2019 2.64 2.64 2.60 2.60 32,298,500
13/12/2019 2.62 2.64 2.62 2.64 12,492,100
12/12/2019 2.64 2.64 2.60 2.62 20,922,900
11/12/2019 2.64 2.64 2.62 2.62 10,995,300
09/12/2019 2.64 2.66 2.62 2.64 10,885,100
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
Remark : Volume from SET main board.