En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2020 to May 29, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/04/2020 to 15/05/2020)
3.28 3.32 3.00 3.12 19,205,000
Previous 4 weeks
(31/03/2020 to 28/04/2020)
2.40 3.56 2.30 3.24 70,815,800
Daily Historical Data
29/05/2020 2.96 2.96 2.90 2.90 839,700
28/05/2020 3.02 3.04 2.94 2.94 2,224,300
27/05/2020 2.94 3.04 2.94 3.00 2,666,500
26/05/2020 2.90 3.02 2.88 2.96 6,193,300
25/05/2020 2.78 2.92 2.76 2.86 3,787,000
22/05/2020 2.90 2.94 2.70 2.78 4,759,600
21/05/2020 3.04 3.06 2.84 2.90 6,655,600
20/05/2020 3.00 3.06 2.90 3.00 3,287,500
19/05/2020 3.10 3.10 3.00 3.00 2,372,600
18/05/2020 3.16 3.16 3.02 3.04 964,200
15/05/2020 3.16 3.16 3.04 3.12 724,800
14/05/2020 3.18 3.24 3.10 3.10 1,462,600
13/05/2020 3.12 3.20 3.10 3.20 2,643,100
12/05/2020 3.08 3.16 3.06 3.12 1,839,600
11/05/2020 3.06 3.22 3.06 3.08 4,141,500
08/05/2020 3.08 3.10 3.02 3.04 1,129,100
07/05/2020 3.20 3.20 3.00 3.06 1,289,900
05/05/2020 3.28 3.28 3.18 3.18 1,340,700
30/04/2020 3.26 3.32 3.22 3.30 2,532,600
29/04/2020 3.28 3.32 3.20 3.26 2,101,100
28/04/2020 3.20 3.32 3.18 3.24 3,456,100
27/04/2020 3.20 3.22 3.12 3.22 1,877,700
24/04/2020 3.34 3.36 3.14 3.16 5,909,200
23/04/2020 3.08 3.32 3.06 3.28 8,063,500
22/04/2020 3.04 3.08 2.94 3.08 3,117,800
21/04/2020 3.04 3.18 3.02 3.04 2,923,400
20/04/2020 3.08 3.08 2.92 3.08 2,575,400
17/04/2020 3.18 3.24 2.98 3.08 3,553,000
16/04/2020 3.38 3.40 3.10 3.16 1,898,800
15/04/2020 3.54 3.56 3.38 3.38 3,260,000
14/04/2020 3.46 3.54 3.44 3.54 2,965,400
13/04/2020 3.16 3.48 3.16 3.44 4,794,800
10/04/2020 3.10 3.24 3.06 3.20 5,094,700
09/04/2020 3.00 3.16 2.88 3.10 8,796,600
08/04/2020 2.42 2.84 2.42 2.84 5,455,900
07/04/2020 2.36 2.50 2.36 2.48 3,095,400
03/04/2020 2.38 2.40 2.30 2.34 833,900
02/04/2020 2.34 2.40 2.32 2.34 852,700
01/04/2020 2.38 2.40 2.30 2.36 929,300

Remark : Volume from SET main board.