Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Jun 25, 2020 to Sep 24, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/08/2020 to 10/09/2020)
4.50 4.64 4.34 4.40 21,331,600
Previous 4 weeks
(24/07/2020 to 25/08/2020)
4.20 4.64 4.14 4.50 50,062,600
Daily Historical Data
24/09/2020 4.48 4.56 4.48 4.50 2,132,300
23/09/2020 4.44 4.52 4.44 4.48 1,382,900
22/09/2020 4.42 4.48 4.42 4.46 773,000
21/09/2020 4.48 4.50 4.44 4.46 480,200
18/09/2020 4.54 4.56 4.44 4.44 1,936,500
17/09/2020 4.54 4.56 4.50 4.54 1,125,000
16/09/2020 4.52 4.58 4.50 4.52 1,396,400
15/09/2020 4.48 4.52 4.48 4.52 1,039,300
14/09/2020 4.50 4.54 4.46 4.50 2,064,100
11/09/2020 4.46 4.52 4.44 4.46 1,986,600
10/09/2020 4.38 4.44 4.36 4.40 734,900
09/09/2020 4.42 4.42 4.34 4.38 1,090,800
08/09/2020 4.44 4.46 4.34 4.44 1,421,600
03/09/2020 4.54 4.56 4.46 4.46 1,038,800
02/09/2020 4.52 4.56 4.46 4.52 1,914,900
01/09/2020 4.46 4.50 4.44 4.50 1,180,000
31/08/2020 4.58 4.58 4.46 4.46 1,737,100
28/08/2020 4.58 4.64 4.52 4.56 3,663,800
27/08/2020 4.52 4.62 4.50 4.60 7,517,200
26/08/2020 4.50 4.50 4.44 4.48 1,032,500
25/08/2020 4.34 4.52 4.32 4.50 4,647,100
24/08/2020 4.30 4.34 4.26 4.34 585,800
21/08/2020 4.28 4.34 4.26 4.28 871,400
20/08/2020 4.26 4.32 4.24 4.28 1,181,100
19/08/2020 4.44 4.46 4.28 4.34 2,134,100
18/08/2020 4.50 4.50 4.42 4.42 688,600
17/08/2020 4.42 4.48 4.36 4.48 1,031,900
14/08/2020 4.50 4.52 4.40 4.42 2,002,500
13/08/2020 4.64 4.64 4.48 4.48 4,374,100
11/08/2020 4.40 4.54 4.36 4.54 6,396,200
10/08/2020 4.44 4.44 4.36 4.36 3,346,400
07/08/2020 4.42 4.46 4.34 4.40 7,528,800
06/08/2020 4.26 4.28 4.22 4.24 822,900
05/08/2020 4.24 4.28 4.20 4.28 1,156,100
04/08/2020 4.22 4.34 4.22 4.24 5,015,400
03/08/2020 4.26 4.28 4.20 4.20 1,405,700
31/07/2020 4.20 4.28 4.14 4.28 2,020,900
30/07/2020 4.30 4.30 4.20 4.20 1,422,900
29/07/2020 4.18 4.26 4.16 4.26 2,461,000
24/07/2020 4.20 4.20 4.16 4.16 969,700
23/07/2020 4.20 4.24 4.12 4.22 1,803,300
22/07/2020 4.28 4.30 4.20 4.20 1,128,200
21/07/2020 4.22 4.28 4.20 4.28 1,520,300
20/07/2020 4.26 4.26 4.18 4.24 1,371,800
17/07/2020 4.26 4.32 4.18 4.24 1,526,900
16/07/2020 4.24 4.26 4.18 4.26 1,375,000
15/07/2020 4.18 4.24 4.10 4.22 2,941,900
14/07/2020 4.22 4.22 4.10 4.14 3,044,200
13/07/2020 4.46 4.46 4.22 4.24 3,824,100
10/07/2020 4.42 4.46 4.38 4.40 1,851,200
09/07/2020 4.48 4.50 4.42 4.42 2,171,900
08/07/2020 4.50 4.58 4.48 4.48 1,376,200
07/07/2020 4.52 4.56 4.50 4.50 1,991,700
03/07/2020 4.56 4.56 4.48 4.50 1,088,300
02/07/2020 4.50 4.58 4.46 4.54 5,039,800
01/07/2020 4.60 4.60 4.46 4.50 2,013,600
30/06/2020 4.58 4.60 4.50 4.56 2,741,100
29/06/2020 4.56 4.56 4.42 4.56 1,590,900
26/06/2020 4.60 4.64 4.52 4.54 2,237,500
25/06/2020 4.62 4.66 4.52 4.62 1,577,100
Remark : Volume from SET main board.