Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Oct 21, 2019 to Jan 17, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2019 to 03/01/2020)
5.50 5.90 5.30 5.75 12,985,600
Previous 4 weeks
(19/11/2019 to 18/12/2019)
5.60 5.75 5.15 5.50 31,628,000
Daily Historical Data
17/01/2020 5.60 5.60 5.50 5.50 2,356,300
16/01/2020 5.55 5.70 5.55 5.60 904,900
15/01/2020 5.55 5.65 5.50 5.55 470,600
14/01/2020 5.60 5.70 5.60 5.60 360,800
13/01/2020 5.45 5.60 5.45 5.55 437,000
10/01/2020 5.55 5.55 5.50 5.50 348,100
09/01/2020 5.50 5.65 5.50 5.50 325,500
08/01/2020 5.60 5.60 5.45 5.45 1,046,700
07/01/2020 5.60 5.70 5.45 5.70 883,200
06/01/2020 5.70 5.70 5.60 5.60 881,600
03/01/2020 5.65 5.85 5.65 5.75 778,500
02/01/2020 5.50 5.70 5.45 5.60 637,200
30/12/2019 5.80 5.80 5.30 5.30 1,476,100
27/12/2019 5.75 5.85 5.70 5.75 501,900
26/12/2019 5.90 5.90 5.70 5.75 484,300
25/12/2019 5.80 5.90 5.75 5.85 548,400
24/12/2019 5.70 5.80 5.65 5.75 1,747,100
23/12/2019 5.60 5.70 5.60 5.60 598,100
20/12/2019 5.50 5.65 5.40 5.65 5,470,900
19/12/2019 5.50 5.55 5.45 5.50 743,100
18/12/2019 5.25 5.55 5.25 5.50 1,401,500
17/12/2019 5.25 5.25 5.20 5.20 432,800
16/12/2019 5.25 5.30 5.15 5.25 1,076,900
13/12/2019 5.30 5.30 5.25 5.30 285,300
12/12/2019 5.25 5.35 5.20 5.25 1,459,900
11/12/2019 5.15 5.30 5.15 5.20 1,822,000
09/12/2019 5.30 5.35 5.15 5.15 1,049,400
06/12/2019 5.30 5.40 5.25 5.25 924,000
04/12/2019 5.25 5.40 5.25 5.35 649,800
03/12/2019 5.30 5.35 5.25 5.30 1,704,700
02/12/2019 5.35 5.35 5.25 5.30 1,380,400
29/11/2019 5.40 5.45 5.30 5.35 2,109,400
28/11/2019 5.45 5.50 5.35 5.40 2,919,000
27/11/2019 5.60 5.60 5.45 5.50 959,000
26/11/2019 5.50 5.65 5.45 5.60 2,539,600
25/11/2019 5.45 5.60 5.40 5.50 1,195,700
22/11/2019 5.45 5.45 5.35 5.45 1,435,300
21/11/2019 5.60 5.60 5.40 5.40 4,918,100
20/11/2019 5.65 5.75 5.60 5.60 1,761,100
19/11/2019 5.60 5.70 5.60 5.60 1,604,100
18/11/2019 5.65 5.70 5.55 5.65 2,949,600
15/11/2019 5.65 5.70 5.55 5.65 2,703,200
14/11/2019 5.60 5.65 5.55 5.65 1,790,200
13/11/2019 5.60 5.65 5.50 5.65 1,158,200
12/11/2019 5.60 5.65 5.55 5.60 166,100
11/11/2019 5.70 5.70 5.50 5.60 823,000
08/11/2019 5.80 5.80 5.65 5.70 730,700
07/11/2019 5.70 5.75 5.70 5.70 306,900
06/11/2019 5.65 5.70 5.60 5.70 522,000
05/11/2019 5.70 5.70 5.65 5.65 700,400
04/11/2019 5.55 5.70 5.50 5.65 599,100
01/11/2019 5.55 5.55 5.45 5.50 292,600
31/10/2019 5.50 5.60 5.45 5.55 638,400
30/10/2019 5.55 5.55 5.40 5.45 927,100
29/10/2019 5.50 5.60 5.50 5.55 482,700
28/10/2019 5.55 5.60 5.50 5.50 846,400
25/10/2019 5.75 5.75 5.50 5.50 676,900
24/10/2019 5.80 5.85 5.75 5.80 401,900
22/10/2019 5.80 5.80 5.70 5.75 476,300
21/10/2019 5.85 5.85 5.75 5.80 447,100
Remark : Volume from SET main board.