Historical Price

Filter Dates:
/ / / /

Historical price from March 05, 2020 to June 02, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(05/05/2020 to 19/05/2020)
2.04 2.10 1.97 2.06 378,180,700
Previous 4 weeks
(02/04/2020 to 30/04/2020)
1.84 2.26 1.82 2.08 773,673,500
Daily Historical Data
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
11/05/2020 2.02 2.04 2.00 2.00 24,088,300
08/05/2020 1.98 2.00 1.97 2.00 19,578,600
07/05/2020 1.99 2.02 1.97 1.97 55,819,200
05/05/2020 2.04 2.06 1.99 1.99 87,064,700
30/04/2020 2.08 2.12 2.06 2.08 45,167,100
29/04/2020 2.08 2.10 2.06 2.08 26,189,500
28/04/2020 2.06 2.08 2.04 2.08 41,718,300
27/04/2020 2.18 2.24 2.16 2.22 61,528,600
24/04/2020 2.12 2.18 2.12 2.16 33,481,100
23/04/2020 2.14 2.16 2.12 2.14 35,267,400
22/04/2020 2.14 2.16 2.12 2.12 51,533,200
21/04/2020 2.16 2.18 2.14 2.14 33,892,700
20/04/2020 2.14 2.24 2.14 2.20 40,035,400
17/04/2020 2.14 2.16 2.10 2.14 33,073,000
16/04/2020 2.16 2.16 2.10 2.10 41,004,000
15/04/2020 2.22 2.24 2.18 2.18 27,482,900
14/04/2020 2.20 2.26 2.16 2.24 48,449,000
13/04/2020 2.18 2.18 2.10 2.18 30,721,000
10/04/2020 2.12 2.18 2.10 2.18 16,686,000
09/04/2020 2.08 2.18 2.08 2.12 43,069,100
08/04/2020 2.04 2.08 2.00 2.04 32,630,200
07/04/2020 1.92 2.08 1.91 2.04 85,599,900
03/04/2020 1.87 1.89 1.86 1.88 17,378,000
02/04/2020 1.84 1.86 1.82 1.86 28,767,100
01/04/2020 1.86 1.88 1.83 1.84 41,627,700
31/03/2020 1.82 1.89 1.82 1.86 57,697,900
30/03/2020 1.79 1.83 1.77 1.81 28,605,500
27/03/2020 1.77 1.85 1.76 1.82 66,708,500
26/03/2020 1.77 1.79 1.74 1.74 78,982,800
25/03/2020 1.77 1.80 1.74 1.78 58,821,800
24/03/2020 1.87 1.88 1.72 1.73 84,164,700
23/03/2020 1.85 1.89 1.83 1.84 52,184,600
20/03/2020 1.95 2.04 1.92 1.98 71,117,000
19/03/2020 1.94 1.94 1.85 1.88 49,805,500
18/03/2020 1.94 2.02 1.93 1.96 32,444,700
17/03/2020 1.91 1.97 1.88 1.93 42,003,500
16/03/2020 2.04 2.10 1.92 1.92 36,053,200
13/03/2020 1.95 2.16 1.80 2.10 65,956,300
12/03/2020 2.20 2.22 2.04 2.10 66,554,900
11/03/2020 2.30 2.36 2.28 2.28 18,727,900
10/03/2020 2.28 2.34 2.28 2.28 26,008,900
09/03/2020 2.22 2.32 2.22 2.28 32,333,500
06/03/2020 2.38 2.42 2.36 2.38 34,346,400
05/03/2020 2.42 2.48 2.42 2.42 31,711,400
Remark : Volume from SET main board.