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.