Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 03, 2020 to Sep 25, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2020 to 11/09/2020)
3.68 3.82 3.64 3.70 1,847,200
Previous 4 weeks
(29/07/2020 to 26/08/2020)
3.50 3.74 3.40 3.68 3,537,600
Daily Historical Data
25/09/2020 3.78 3.78 3.72 3.74 44,200
24/09/2020 3.76 3.78 3.72 3.74 72,500
23/09/2020 3.74 3.78 3.72 3.78 64,600
22/09/2020 3.70 3.76 3.70 3.72 29,000
21/09/2020 3.78 3.78 3.74 3.76 98,800
18/09/2020 3.68 3.74 3.68 3.72 92,700
17/09/2020 3.72 3.74 3.70 3.74 53,100
16/09/2020 3.70 3.76 3.70 3.74 23,600
15/09/2020 3.70 3.72 3.70 3.72 33,700
14/09/2020 3.70 3.76 3.70 3.70 14,400
11/09/2020 3.74 3.74 3.70 3.70 62,100
10/09/2020 3.70 3.76 3.68 3.70 41,400
09/09/2020 3.80 3.80 3.70 3.70 183,800
08/09/2020 3.80 3.80 3.72 3.76 63,400
03/09/2020 3.80 3.82 3.76 3.76 123,600
02/09/2020 3.78 3.80 3.76 3.78 132,200
01/09/2020 3.70 3.80 3.70 3.78 531,100
31/08/2020 3.72 3.72 3.68 3.70 280,800
28/08/2020 3.68 3.70 3.66 3.70 95,800
27/08/2020 3.68 3.70 3.64 3.68 333,000
26/08/2020 3.66 3.68 3.62 3.68 158,100
25/08/2020 3.64 3.68 3.64 3.66 164,200
24/08/2020 3.64 3.66 3.62 3.64 185,400
21/08/2020 3.64 3.64 3.58 3.64 89,300
20/08/2020 3.64 3.64 3.62 3.64 54,600
19/08/2020 3.72 3.72 3.62 3.64 247,700
18/08/2020 3.66 3.70 3.66 3.66 133,200
17/08/2020 3.66 3.74 3.66 3.68 211,700
14/08/2020 3.74 3.74 3.66 3.66 380,600
13/08/2020 3.70 3.72 3.64 3.66 1,341,900
11/08/2020 3.50 3.52 3.50 3.50 41,300
10/08/2020 3.52 3.54 3.52 3.54 44,100
07/08/2020 3.50 3.54 3.50 3.54 38,800
06/08/2020 3.52 3.52 3.50 3.50 13,000
05/08/2020 3.52 3.52 3.48 3.50 49,100
04/08/2020 3.48 3.52 3.46 3.50 137,600
03/08/2020 3.42 3.48 3.42 3.46 41,300

Remark : Volume from SET main board.