Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Mar 02, 2020 to Apr 03, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/03/2020 to 20/03/2020)
3.56 3.58 2.98 3.14 1,366,100
Previous 4 weeks
(07/02/2020 to 06/03/2020)
3.72 4.06 3.32 3.60 3,049,300
Daily Historical Data
03/04/2020 3.24 3.24 3.14 3.18 66,600
02/04/2020 3.08 3.14 3.08 3.14 48,400
01/04/2020 3.10 3.14 3.08 3.10 212,800
31/03/2020 3.16 3.16 3.08 3.08 88,600
30/03/2020 3.02 3.08 3.02 3.04 60,900
27/03/2020 3.16 3.16 3.06 3.10 493,600
26/03/2020 3.10 3.10 3.06 3.10 206,100
25/03/2020 3.04 3.20 3.04 3.06 82,600
24/03/2020 3.08 3.12 3.00 3.04 109,500
23/03/2020 3.12 3.12 3.00 3.00 159,200
20/03/2020 3.06 3.14 3.04 3.14 286,400
19/03/2020 3.14 3.14 3.02 3.04 68,500
18/03/2020 3.08 3.14 3.04 3.14 152,500
17/03/2020 3.12 3.12 3.00 3.06 91,200
16/03/2020 3.00 3.16 3.00 3.02 193,300
13/03/2020 3.26 3.26 2.98 3.24 281,700
12/03/2020 3.40 3.46 3.24 3.38 117,700
11/03/2020 3.46 3.46 3.44 3.44 79,800
10/03/2020 3.40 3.50 3.40 3.46 40,100
09/03/2020 3.56 3.58 3.42 3.50 54,900
06/03/2020 3.58 3.78 3.58 3.60 101,600
05/03/2020 3.54 3.84 3.54 3.64 132,200
04/03/2020 3.42 3.54 3.42 3.52 110,600
03/03/2020 3.44 3.52 3.42 3.50 56,000
02/03/2020 3.44 3.52 3.32 3.40 168,200

Remark : Volume from SET main board.