Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Nov 28, 2019 to Feb 26, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2020 to 12/02/2020)
5.30 5.60 5.30 5.55 4,161,100
Previous 4 weeks
(30/12/2019 to 28/01/2020)
5.80 5.85 5.30 5.30 15,513,000
Daily Historical Data
26/02/2020 5.40 5.40 5.15 5.30 3,148,100
25/02/2020 5.20 5.50 5.15 5.40 2,140,500
24/02/2020 5.40 5.40 5.15 5.25 4,286,000
21/02/2020 5.40 5.40 5.30 5.40 489,100
20/02/2020 5.45 5.45 5.35 5.40 592,400
19/02/2020 5.40 5.55 5.35 5.45 2,952,100
18/02/2020 5.40 5.45 5.30 5.45 426,200
17/02/2020 5.55 5.55 5.35 5.35 3,285,400
14/02/2020 5.75 5.75 5.45 5.50 4,850,500
13/02/2020 5.80 5.80 5.60 5.65 3,947,900
12/02/2020 5.50 5.55 5.50 5.55 712,900
11/02/2020 5.55 5.60 5.45 5.55 441,200
07/02/2020 5.55 5.60 5.45 5.55 419,400
06/02/2020 5.50 5.55 5.45 5.55 137,400
05/02/2020 5.45 5.50 5.40 5.50 296,000
04/02/2020 5.35 5.45 5.35 5.40 232,400
03/02/2020 5.35 5.45 5.35 5.40 887,700
31/01/2020 5.40 5.40 5.30 5.35 437,200
30/01/2020 5.35 5.45 5.35 5.40 196,400
29/01/2020 5.30 5.40 5.30 5.35 400,500
28/01/2020 5.35 5.45 5.30 5.30 571,600
27/01/2020 5.45 5.50 5.30 5.35 439,000
24/01/2020 5.50 5.55 5.40 5.50 795,200
23/01/2020 5.55 5.55 5.45 5.50 333,900
22/01/2020 5.60 5.60 5.45 5.50 855,500
21/01/2020 5.60 5.60 5.50 5.60 1,242,800
20/01/2020 5.50 5.60 5.50 5.60 368,500
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
Remark : Volume from SET main board.