Historical price from Sep 10, 2020 to Dec 04, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (09/11/2020 to 20/11/2020) |
4.46 | 4.76 | 4.46 | 4.76 | 21,203,300 |
| Previous 4 weeks (08/10/2020 to 06/11/2020) |
4.50 | 4.56 | 4.20 | 4.44 | 19,614,600 |
| Daily Historical Data | |||||
| 04/12/2020 | 4.96 | 5.10 | 4.96 | 5.00 | 3,121,100 |
| 03/12/2020 | 4.92 | 5.00 | 4.92 | 4.96 | 594,400 |
| 02/12/2020 | 4.96 | 5.05 | 4.88 | 4.92 | 2,976,500 |
| 01/12/2020 | 4.90 | 4.96 | 4.88 | 4.96 | 982,300 |
| 30/11/2020 | 5.00 | 5.00 | 4.90 | 4.90 | 2,374,000 |
| 27/11/2020 | 5.05 | 5.05 | 5.00 | 5.05 | 701,200 |
| 26/11/2020 | 5.00 | 5.10 | 4.98 | 5.05 | 1,730,700 |
| 25/11/2020 | 5.00 | 5.10 | 4.94 | 5.00 | 3,384,100 |
| 24/11/2020 | 4.90 | 5.15 | 4.90 | 4.98 | 7,435,400 |
| 23/11/2020 | 4.80 | 4.92 | 4.78 | 4.88 | 3,013,000 |
| 20/11/2020 | 4.62 | 4.76 | 4.62 | 4.76 | 2,342,900 |
| 19/11/2020 | 4.62 | 4.66 | 4.60 | 4.62 | 1,204,200 |
| 18/11/2020 | 4.60 | 4.62 | 4.52 | 4.62 | 1,897,000 |
| 17/11/2020 | 4.58 | 4.72 | 4.58 | 4.60 | 4,252,000 |
| 16/11/2020 | 4.48 | 4.58 | 4.48 | 4.56 | 1,773,600 |
| 13/11/2020 | 4.54 | 4.54 | 4.48 | 4.52 | 2,431,000 |
| 12/11/2020 | 4.54 | 4.60 | 4.52 | 4.56 | 1,103,400 |
| 11/11/2020 | 4.64 | 4.66 | 4.54 | 4.54 | 2,147,000 |
| 10/11/2020 | 4.60 | 4.64 | 4.56 | 4.60 | 2,403,200 |
| 09/11/2020 | 4.46 | 4.56 | 4.46 | 4.52 | 1,649,000 |
| 06/11/2020 | 4.46 | 4.52 | 4.40 | 4.44 | 1,982,500 |
| 05/11/2020 | 4.32 | 4.42 | 4.32 | 4.40 | 366,000 |
| 04/11/2020 | 4.32 | 4.34 | 4.30 | 4.32 | 543,800 |
| 03/11/2020 | 4.28 | 4.32 | 4.28 | 4.32 | 337,300 |
| 02/11/2020 | 4.26 | 4.30 | 4.24 | 4.26 | 345,900 |
| 30/10/2020 | 4.24 | 4.28 | 4.24 | 4.26 | 197,700 |
| 29/10/2020 | 4.28 | 4.36 | 4.24 | 4.28 | 631,600 |
| 28/10/2020 | 4.22 | 4.30 | 4.22 | 4.30 | 615,800 |
| 27/10/2020 | 4.26 | 4.26 | 4.20 | 4.22 | 634,000 |
| 26/10/2020 | 4.30 | 4.30 | 4.26 | 4.28 | 330,800 |
| 22/10/2020 | 4.26 | 4.30 | 4.22 | 4.30 | 4,962,300 |
| 21/10/2020 | 4.30 | 4.32 | 4.24 | 4.26 | 1,144,000 |
| 20/10/2020 | 4.30 | 4.36 | 4.26 | 4.30 | 830,800 |
| 19/10/2020 | 4.42 | 4.42 | 4.28 | 4.32 | 2,416,000 |
| 16/10/2020 | 4.44 | 4.48 | 4.44 | 4.48 | 935,700 |
| 15/10/2020 | 4.52 | 4.52 | 4.44 | 4.48 | 903,300 |
| 14/10/2020 | 4.50 | 4.56 | 4.46 | 4.54 | 727,900 |
| 12/10/2020 | 4.50 | 4.54 | 4.48 | 4.48 | 437,100 |
| 09/10/2020 | 4.54 | 4.54 | 4.48 | 4.50 | 485,600 |
| 08/10/2020 | 4.50 | 4.56 | 4.50 | 4.52 | 786,500 |
| 07/10/2020 | 4.46 | 4.50 | 4.44 | 4.48 | 719,400 |
| 06/10/2020 | 4.46 | 4.48 | 4.40 | 4.46 | 1,482,300 |
| 05/10/2020 | 4.44 | 4.48 | 4.38 | 4.46 | 908,300 |
| 02/10/2020 | 4.42 | 4.42 | 4.36 | 4.42 | 776,700 |
| 01/10/2020 | 4.48 | 4.48 | 4.40 | 4.40 | 2,702,100 |
| 30/09/2020 | 4.60 | 4.64 | 4.46 | 4.48 | 2,744,600 |
| 29/09/2020 | 4.54 | 4.70 | 4.50 | 4.58 | 9,422,900 |
| 28/09/2020 | 4.50 | 4.54 | 4.48 | 4.54 | 2,245,600 |
| 25/09/2020 | 4.52 | 4.58 | 4.44 | 4.50 | 2,607,900 |
| 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 |
Remark : Volume from SET main board.