Filter Dates:
From / / To / /

Historical price from Sep 01, 2020 to Oct 28, 2020


Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/09/2020 to 12/10/2020)
11.90 12.00 10.70 10.90 34,779,200
Previous 4 weeks
(28/08/2020 to 28/09/2020)
9.15 12.40 8.60 12.00 135,662,500
Daily Historical Data
28/10/2020 12.20 12.30 12.10 12.20 678,600
27/10/2020 11.90 12.30 11.90 12.20 1,590,800
26/10/2020 12.00 12.20 11.50 12.00 2,550,400
22/10/2020 12.80 12.80 12.40 12.40 5,043,300
21/10/2020 13.00 13.40 12.90 12.90 7,272,900
20/10/2020 13.00 13.20 12.50 12.80 9,965,600
19/10/2020 12.80 13.40 12.80 12.90 10,795,700
16/10/2020 12.60 13.40 12.60 13.00 28,545,200
15/10/2020 11.50 12.20 11.50 12.00 15,142,400
14/10/2020 10.90 11.60 10.70 11.60 3,730,300
12/10/2020 11.10 11.20 10.70 10.90 3,008,700
09/10/2020 11.40 11.40 11.00 11.10 2,720,300
08/10/2020 11.30 11.40 11.10 11.10 2,797,100
07/10/2020 11.20 11.40 11.00 11.30 3,122,400
06/10/2020 11.80 11.80 11.20 11.20 4,432,600
05/10/2020 11.30 12.00 11.20 11.80 6,796,700
02/10/2020 11.10 11.50 11.10 11.30 2,179,700
01/10/2020 11.50 11.60 10.90 11.30 3,599,300
30/09/2020 11.80 11.80 11.30 11.30 3,142,400
29/09/2020 11.90 12.00 11.50 11.80 2,980,000
28/09/2020 12.00 12.30 11.80 12.00 5,266,400
25/09/2020 12.00 12.20 11.70 11.80 3,019,500
24/09/2020 11.70 12.40 11.60 11.90 9,491,000
23/09/2020 12.00 12.20 11.70 11.80 6,400,900
22/09/2020 11.70 12.20 11.40 12.00 10,244,200
21/09/2020 11.10 11.90 10.90 11.90 13,627,800
18/09/2020 10.60 11.20 10.40 10.80 11,193,600
17/09/2020 10.60 10.90 10.30 10.50 5,275,200
16/09/2020 10.60 10.70 10.20 10.50 3,994,800
15/09/2020 10.50 11.40 10.50 10.70 10,798,100
14/09/2020 11.00 11.00 10.10 10.30 12,272,100
11/09/2020 9.60 10.60 9.55 10.60 20,341,200
10/09/2020 9.00 9.30 8.80 9.25 2,733,500
09/09/2020 8.85 9.00 8.75 8.85 1,029,300
08/09/2020 9.05 9.10 8.85 8.95 1,364,000
03/09/2020 9.15 9.65 9.00 9.15 12,182,000
02/09/2020 8.75 9.20 8.75 9.15 2,885,400
01/09/2020 8.65 8.95 8.60 8.75 587,600
Remark : Volume from SET main board.