Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 24, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/08/2020 to 10/09/2020)
9.70 10.30 9.70 10.00 449,500
Previous 4 weeks
(24/07/2020 to 25/08/2020)
9.75 9.90 9.40 9.75 120,200
Daily Historical Data
24/09/2020 9.20 9.40 9.00 9.40 13,400
23/09/2020 9.10 9.35 8.95 9.25 21,500
22/09/2020 9.75 9.75 9.55 9.55 3,000
21/09/2020 9.65 9.65 9.60 9.60 1,000
18/09/2020 9.60 9.60 9.60 9.60 600
17/09/2020 10.00 10.00 9.50 9.60 11,100
16/09/2020 9.95 10.10 9.95 9.95 6,500
15/09/2020 9.80 10.00 9.80 9.95 19,000
14/09/2020 - - - - 0
11/09/2020 9.95 9.95 9.90 9.95 2,600
10/09/2020 10.10 10.10 10.00 10.00 3,000
09/09/2020 9.85 10.10 9.85 10.10 800
08/09/2020 10.10 10.10 9.90 9.95 31,000
03/09/2020 9.95 10.30 9.80 10.10 315,900
02/09/2020 9.80 10.00 9.80 9.80 76,200
01/09/2020 9.80 9.80 9.80 9.80 100
31/08/2020 9.75 9.80 9.70 9.80 11,500
28/08/2020 - - - - 0
27/08/2020 - - - - 0
26/08/2020 9.70 9.75 9.70 9.75 11,000
25/08/2020 9.75 9.80 9.70 9.75 34,400
24/08/2020 9.75 9.75 9.65 9.75 15,100
21/08/2020 9.75 9.75 9.75 9.75 1,300
20/08/2020 - - - - 0
19/08/2020 9.65 9.75 9.65 9.75 200
18/08/2020 9.60 9.75 9.60 9.75 1,900
17/08/2020 9.75 9.75 9.60 9.65 4,900
14/08/2020 9.65 9.65 9.65 9.65 20,000
13/08/2020 9.65 9.75 9.65 9.75 600
11/08/2020 9.55 9.75 9.50 9.75 2,500
10/08/2020 9.40 9.80 9.40 9.80 600
07/08/2020 - - - - 0
06/08/2020 9.60 9.80 9.60 9.80 500
05/08/2020 9.75 9.75 9.75 9.75 5,400
04/08/2020 9.80 9.80 9.80 9.80 2,100
03/08/2020 9.50 9.90 9.50 9.90 8,400

Remark : Volume from SET main board.