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)
0.35 0.38 0.31 0.38 21,732,400
Previous 4 weeks
(07/02/2020 to 06/03/2020)
0.41 0.42 0.33 0.35 11,484,700
Daily Historical Data
03/04/2020 0.42 0.44 0.42 0.44 320,700
02/04/2020 0.41 0.44 0.41 0.42 1,232,500
01/04/2020 0.40 0.42 0.40 0.42 544,500
31/03/2020 0.38 0.41 0.38 0.40 378,400
30/03/2020 0.38 0.38 0.37 0.38 386,100
27/03/2020 0.37 0.38 0.36 0.38 742,900
26/03/2020 0.38 0.38 0.36 0.37 167,900
25/03/2020 0.36 0.37 0.35 0.35 433,900
24/03/2020 0.38 0.38 0.34 0.34 1,857,700
23/03/2020 0.36 0.37 0.34 0.34 1,524,500
20/03/2020 0.35 0.38 0.35 0.38 1,236,100
19/03/2020 0.34 0.35 0.33 0.35 1,703,700
18/03/2020 0.35 0.37 0.34 0.34 965,400
17/03/2020 0.36 0.37 0.34 0.34 2,062,700
16/03/2020 0.35 0.36 0.34 0.34 2,250,500
13/03/2020 0.35 0.36 0.31 0.36 3,564,300
12/03/2020 0.37 0.38 0.35 0.35 4,194,600
11/03/2020 0.37 0.38 0.37 0.37 2,174,100
10/03/2020 0.33 0.37 0.32 0.37 2,462,000
09/03/2020 0.35 0.35 0.31 0.33 1,119,000
06/03/2020 0.35 0.36 0.35 0.35 180,800
05/03/2020 0.37 0.37 0.34 0.35 538,700
04/03/2020 0.36 0.37 0.36 0.37 333,100
03/03/2020 0.34 0.36 0.34 0.36 721,500
02/03/2020 0.35 0.36 0.33 0.34 672,200
Remark : Volume from SET main board.