Filter Dates:

From / / To / /

Historical price from Dec 02, 2019 to Jan 24, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/12/2019 to 10/01/2020)
0.45 0.46 0.42 0.43 6,045,200
Previous 4 weeks
(26/11/2019 to 25/12/2019)
0.37 0.55 0.36 0.44 92,369,400
Daily Historical Data
24/01/2020 0.43 0.43 0.42 0.42 659,900
23/01/2020 0.43 0.43 0.42 0.43 160,200
22/01/2020 0.43 0.44 0.43 0.43 100,700
21/01/2020 0.45 0.45 0.42 0.43 1,362,900
20/01/2020 0.46 0.47 0.44 0.45 1,919,700
17/01/2020 0.44 0.46 0.43 0.46 2,060,000
16/01/2020 0.45 0.45 0.43 0.43 1,130,500
15/01/2020 0.43 0.44 0.43 0.44 560,600
14/01/2020 0.44 0.44 0.42 0.42 304,100
13/01/2020 0.44 0.44 0.43 0.44 70,000
10/01/2020 0.44 0.44 0.43 0.43 377,700
09/01/2020 0.43 0.45 0.43 0.43 1,383,000
08/01/2020 0.43 0.44 0.42 0.42 641,000
07/01/2020 0.43 0.44 0.43 0.43 710,000
06/01/2020 0.45 0.45 0.42 0.42 637,100
03/01/2020 0.46 0.46 0.44 0.45 707,200
02/01/2020 0.46 0.46 0.45 0.45 211,500
30/12/2019 0.46 0.46 0.45 0.45 492,500
27/12/2019 0.45 0.46 0.45 0.45 352,000
26/12/2019 0.45 0.45 0.44 0.45 533,200
25/12/2019 0.44 0.44 0.43 0.44 622,700
24/12/2019 0.44 0.45 0.42 0.43 1,015,400
23/12/2019 0.46 0.46 0.44 0.44 695,700
20/12/2019 0.47 0.47 0.46 0.46 147,400
19/12/2019 0.45 0.47 0.45 0.46 603,000
18/12/2019 0.45 0.46 0.45 0.45 1,191,900
17/12/2019 0.47 0.47 0.44 0.44 2,201,400
16/12/2019 0.50 0.50 0.47 0.47 2,153,900
13/12/2019 0.50 0.52 0.49 0.50 3,068,500
12/12/2019 0.50 0.50 0.49 0.50 2,050,900
11/12/2019 0.52 0.54 0.49 0.50 4,985,100
09/12/2019 0.52 0.55 0.50 0.52 10,638,800
06/12/2019 0.52 0.53 0.50 0.51 9,069,900
04/12/2019 0.46 0.53 0.46 0.50 20,111,700
03/12/2019 0.46 0.47 0.45 0.46 1,615,200
02/12/2019 0.44 0.49 0.44 0.47 8,554,000
Remark : Volume from SET main board.