Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Apr 15, 2020 to Jul 14, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/06/2020 to 29/06/2020)
4.76 4.88 4.42 4.56 16,990,800
Previous 4 weeks
(18/05/2020 to 15/06/2020)
4.92 5.10 4.52 4.72 121,230,200
Daily Historical Data
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
24/06/2020 4.72 4.74 4.66 4.66 2,323,800
23/06/2020 4.76 4.78 4.72 4.72 713,900
22/06/2020 4.76 4.82 4.74 4.74 761,300
19/06/2020 4.84 4.84 4.72 4.76 2,582,100
18/06/2020 4.78 4.86 4.78 4.82 1,081,500
17/06/2020 4.74 4.88 4.72 4.80 2,372,100
16/06/2020 4.76 4.82 4.74 4.74 1,750,600
15/06/2020 4.78 4.84 4.68 4.72 3,293,800
12/06/2020 4.74 4.88 4.70 4.88 2,186,200
11/06/2020 4.88 4.94 4.82 4.84 2,422,200
10/06/2020 4.88 4.92 4.86 4.88 1,553,700
09/06/2020 4.96 5.10 4.82 4.84 7,329,500
08/06/2020 5.10 5.10 4.94 4.94 5,828,000
05/06/2020 4.92 5.05 4.84 5.00 11,129,400
04/06/2020 4.92 4.96 4.88 4.92 10,030,700
02/06/2020 4.92 4.96 4.88 4.88 6,970,800
01/06/2020 4.88 4.96 4.86 4.86 5,258,200
29/05/2020 4.88 5.00 4.74 4.84 14,778,600
28/05/2020 4.92 4.92 4.84 4.84 3,640,800
27/05/2020 4.84 4.88 4.80 4.88 3,668,400
26/05/2020 4.76 4.88 4.74 4.80 5,040,800
25/05/2020 4.60 4.74 4.58 4.68 1,971,600
22/05/2020 4.68 4.74 4.52 4.60 3,783,100
21/05/2020 4.84 4.86 4.70 4.72 4,166,600
20/05/2020 4.84 4.86 4.74 4.80 4,582,900
19/05/2020 4.90 4.96 4.80 4.80 10,894,500
18/05/2020 4.92 5.00 4.80 4.80 12,700,400
15/05/2020 4.72 4.78 4.66 4.78 5,104,600
14/05/2020 4.68 4.80 4.68 4.68 4,648,500
13/05/2020 4.64 4.80 4.58 4.70 3,859,700
12/05/2020 4.70 4.74 4.62 4.68 2,621,600
11/05/2020 4.70 4.74 4.66 4.68 2,383,800
08/05/2020 4.50 4.66 4.48 4.66 4,189,000
07/05/2020 4.60 4.60 4.44 4.48 4,125,300
05/05/2020 4.60 4.66 4.54 4.58 5,820,000
30/04/2020 4.76 4.82 4.64 4.70 9,101,500
29/04/2020 4.46 4.90 4.46 4.74 22,896,500
28/04/2020 4.40 4.46 4.36 4.44 6,689,800
27/04/2020 4.46 4.48 4.36 4.42 3,736,700
24/04/2020 4.38 4.50 4.36 4.40 16,405,500
23/04/2020 4.24 4.34 4.24 4.32 5,176,400
22/04/2020 4.34 4.34 4.20 4.26 7,378,700
21/04/2020 4.36 4.38 4.28 4.36 7,214,400
20/04/2020 4.34 4.42 4.28 4.42 14,816,500
17/04/2020 4.20 4.34 4.20 4.28 17,720,000
16/04/2020 4.16 4.26 4.06 4.06 7,308,000
15/04/2020 4.40 4.48 4.20 4.20 15,602,500
Remark : Volume from SET main board.