En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 18, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/08/2020 to 02/09/2020)
2.98 3.48 2.90 3.36 103,477,900
Previous 4 weeks
(20/07/2020 to 19/08/2020)
3.02 3.24 2.68 2.98 131,374,100
Daily Historical Data
18/09/2020 4.04 4.08 4.00 4.06 791,300
17/09/2020 4.06 4.06 4.00 4.04 1,745,000
16/09/2020 4.10 4.14 4.08 4.08 1,074,300
15/09/2020 4.08 4.16 3.96 4.14 3,679,200
14/09/2020 4.20 4.20 3.96 4.12 5,856,500
11/09/2020 4.16 4.66 4.16 4.26 50,731,000
10/09/2020 4.98 5.00 4.12 4.12 45,887,800
09/09/2020 3.96 4.52 3.94 4.52 55,416,600
08/09/2020 3.40 3.94 3.32 3.94 32,219,400
03/09/2020 3.40 3.56 3.34 3.44 24,888,200
02/09/2020 3.22 3.36 3.20 3.36 6,094,600
01/09/2020 3.22 3.32 3.16 3.24 6,514,100
31/08/2020 3.38 3.42 3.20 3.24 6,677,900
28/08/2020 3.36 3.48 3.30 3.34 21,918,000
27/08/2020 3.02 3.40 3.00 3.32 47,321,700
26/08/2020 2.98 3.04 2.98 3.00 1,959,100
25/08/2020 3.02 3.08 2.94 2.96 5,070,400
24/08/2020 2.92 3.04 2.90 3.02 3,832,000
21/08/2020 2.98 2.98 2.90 2.90 1,697,700
20/08/2020 2.98 3.02 2.94 2.94 2,392,400
19/08/2020 2.96 3.14 2.94 2.98 6,367,000
18/08/2020 3.00 3.02 2.96 2.96 1,678,700
17/08/2020 2.98 3.04 2.94 3.00 2,913,000
14/08/2020 3.14 3.14 2.98 3.04 4,634,800
13/08/2020 3.00 3.24 3.00 3.12 19,106,100
11/08/2020 2.94 3.14 2.92 2.98 13,538,600
10/08/2020 3.00 3.00 2.92 2.92 4,089,000
07/08/2020 3.16 3.22 2.96 3.00 12,920,600
06/08/2020 2.78 3.18 2.78 3.14 35,723,000
05/08/2020 2.82 2.82 2.74 2.78 1,593,500
04/08/2020 2.76 2.86 2.74 2.80 4,117,800
03/08/2020 2.90 2.90 2.68 2.74 4,150,400

Remark : Volume from SET main board.