Historical Price

Filter Dates:
/ / / /

Historical price from May 12, 2020 to August 07, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/07/2020 to 22/07/2020)
2.22 2.24 2.14 2.16 198,243,200
Previous 4 weeks
(10/06/2020 to 08/07/2020)
2.30 2.36 2.14 2.20 855,210,200
Daily Historical Data
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
30/07/2020 2.18 2.20 2.14 2.14 39,468,100
29/07/2020 2.18 2.22 2.16 2.18 42,316,600
24/07/2020 2.18 2.18 2.16 2.16 6,072,400
23/07/2020 2.16 2.18 2.16 2.18 10,546,000
22/07/2020 2.16 2.20 2.16 2.16 21,332,800
21/07/2020 2.16 2.18 2.14 2.18 22,695,600
20/07/2020 2.18 2.18 2.14 2.16 19,308,500
17/07/2020 2.18 2.18 2.16 2.16 4,141,800
16/07/2020 2.16 2.18 2.14 2.16 14,334,300
15/07/2020 2.16 2.18 2.14 2.18 21,174,300
14/07/2020 2.16 2.16 2.14 2.16 19,042,900
13/07/2020 2.20 2.22 2.16 2.16 28,172,500
10/07/2020 2.22 2.22 2.18 2.20 27,908,900
09/07/2020 2.22 2.24 2.20 2.22 20,131,600
08/07/2020 2.24 2.24 2.20 2.20 30,478,100
07/07/2020 2.26 2.26 2.22 2.24 25,983,200
03/07/2020 2.24 2.26 2.20 2.22 20,327,100
02/07/2020 2.24 2.26 2.20 2.24 34,312,000
01/07/2020 2.24 2.24 2.20 2.24 23,514,100
30/06/2020 2.20 2.24 2.18 2.24 23,126,800
29/06/2020 2.18 2.20 2.16 2.16 37,985,000
26/06/2020 2.22 2.24 2.20 2.20 17,462,600
25/06/2020 2.24 2.26 2.18 2.20 45,746,000
24/06/2020 2.28 2.32 2.26 2.26 27,998,000
23/06/2020 2.30 2.30 2.26 2.28 21,956,200
22/06/2020 2.34 2.34 2.26 2.28 35,853,700
19/06/2020 2.30 2.36 2.26 2.36 153,989,900
18/06/2020 2.24 2.32 2.24 2.28 38,920,000
17/06/2020 2.24 2.28 2.20 2.24 39,385,600
16/06/2020 2.22 2.24 2.20 2.24 26,848,500
15/06/2020 2.22 2.24 2.16 2.20 57,374,700
12/06/2020 2.18 2.22 2.14 2.22 51,761,100
11/06/2020 2.28 2.32 2.20 2.24 93,981,000
10/06/2020 2.30 2.34 2.28 2.32 48,206,600
09/06/2020 2.34 2.36 2.28 2.28 72,194,800
08/06/2020 2.36 2.38 2.30 2.34 60,040,300
05/06/2020 2.40 2.40 2.34 2.34 58,448,100
04/06/2020 2.32 2.36 2.30 2.36 70,138,100
02/06/2020 2.20 2.30 2.18 2.26 108,485,700
01/06/2020 2.16 2.18 2.14 2.18 29,258,300
29/05/2020 2.14 2.18 2.14 2.16 38,148,300
28/05/2020 2.20 2.22 2.16 2.16 43,048,500
27/05/2020 2.20 2.22 2.14 2.18 61,180,700
26/05/2020 2.24 2.26 2.16 2.18 67,726,900
25/05/2020 2.12 2.26 2.08 2.22 81,184,900
22/05/2020 2.06 2.10 2.06 2.08 16,123,500
21/05/2020 2.14 2.16 2.08 2.08 36,834,100
20/05/2020 2.08 2.14 2.04 2.12 62,159,100
19/05/2020 2.08 2.10 2.04 2.06 40,333,800
18/05/2020 2.04 2.06 2.02 2.04 31,320,100
15/05/2020 2.04 2.06 2.02 2.02 19,351,500
14/05/2020 2.04 2.06 2.00 2.02 28,782,900
13/05/2020 2.00 2.10 2.00 2.08 53,570,000
12/05/2020 2.00 2.04 1.99 2.00 18,271,600
Remark : Volume from SET main board.