Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Sep 02, 2020 to Nov 30, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/11/2020 to 16/11/2020)
4.28 4.66 4.28 4.56 14,736,800
Previous 4 weeks
(02/10/2020 to 02/11/2020)
4.42 4.56 4.20 4.26 20,271,700
Daily Historical Data
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
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
Remark : Volume from SET main board.