Historical Price
Historical price from Oct 01, 2020 to Nov 26, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (30/10/2020 to 12/11/2020) |
3.78 | 3.88 | 3.60 | 3.76 | 23,397,700 |
| Previous 4 weeks (30/09/2020 to 29/10/2020) |
3.68 | 4.18 | 3.52 | 3.78 | 57,391,600 |
| Daily Historical Data | |||||
| 26/11/2020 | 4.12 | 4.26 | 4.12 | 4.24 | 4,526,600 |
| 25/11/2020 | 4.18 | 4.18 | 4.08 | 4.10 | 4,936,400 |
| 24/11/2020 | 4.28 | 4.32 | 4.14 | 4.14 | 9,769,400 |
| 23/11/2020 | 4.20 | 4.34 | 4.18 | 4.24 | 17,181,400 |
| 20/11/2020 | 4.18 | 4.26 | 4.10 | 4.14 | 7,363,200 |
| 19/11/2020 | 4.20 | 4.26 | 4.14 | 4.16 | 8,710,300 |
| 18/11/2020 | 4.12 | 4.26 | 4.02 | 4.16 | 16,880,000 |
| 17/11/2020 | 3.82 | 4.22 | 3.82 | 4.10 | 34,829,500 |
| 16/11/2020 | 3.76 | 3.80 | 3.74 | 3.78 | 1,600,600 |
| 13/11/2020 | 3.80 | 3.80 | 3.72 | 3.76 | 1,751,200 |
| 12/11/2020 | 3.82 | 3.84 | 3.74 | 3.76 | 1,176,200 |
| 11/11/2020 | 3.76 | 3.82 | 3.72 | 3.82 | 2,113,800 |
| 10/11/2020 | 3.80 | 3.82 | 3.70 | 3.76 | 5,178,800 |
| 09/11/2020 | 3.78 | 3.78 | 3.70 | 3.74 | 2,554,600 |
| 06/11/2020 | 3.88 | 3.88 | 3.70 | 3.78 | 2,554,600 |
| 05/11/2020 | 3.72 | 3.84 | 3.70 | 3.80 | 3,118,100 |
| 04/11/2020 | 3.74 | 3.76 | 3.60 | 3.72 | 2,278,700 |
| 03/11/2020 | 3.80 | 3.80 | 3.70 | 3.74 | 1,953,500 |
| 02/11/2020 | 3.74 | 3.78 | 3.66 | 3.76 | 1,667,800 |
| 30/10/2020 | 3.78 | 3.80 | 3.70 | 3.78 | 801,600 |
| 29/10/2020 | 3.72 | 3.78 | 3.66 | 3.78 | 874,500 |
| 28/10/2020 | 3.84 | 3.84 | 3.70 | 3.78 | 2,733,200 |
| 27/10/2020 | 3.84 | 3.88 | 3.84 | 3.84 | 1,429,900 |
| 26/10/2020 | 3.88 | 4.02 | 3.84 | 3.86 | 6,406,900 |
| 22/10/2020 | 3.76 | 3.96 | 3.74 | 3.90 | 8,077,200 |
| 21/10/2020 | 3.72 | 3.82 | 3.70 | 3.76 | 1,601,300 |
| 20/10/2020 | 3.66 | 3.78 | 3.66 | 3.76 | 787,900 |
| 19/10/2020 | 3.82 | 3.82 | 3.56 | 3.70 | 661,400 |
| 16/10/2020 | 3.88 | 3.94 | 3.68 | 3.84 | 1,410,800 |
| 15/10/2020 | 4.06 | 4.06 | 3.80 | 3.92 | 2,739,600 |
| 14/10/2020 | 4.10 | 4.18 | 4.02 | 4.10 | 2,026,500 |
| 12/10/2020 | 4.02 | 4.12 | 4.02 | 4.08 | 1,814,500 |
| 09/10/2020 | 4.08 | 4.08 | 4.00 | 4.02 | 2,533,600 |
| 08/10/2020 | 4.12 | 4.12 | 3.96 | 4.08 | 3,888,500 |
| 07/10/2020 | 3.80 | 4.16 | 3.80 | 4.12 | 8,786,000 |
| 06/10/2020 | 3.84 | 3.88 | 3.74 | 3.78 | 2,458,200 |
| 05/10/2020 | 3.60 | 3.84 | 3.60 | 3.84 | 3,291,200 |
| 02/10/2020 | 3.64 | 3.64 | 3.52 | 3.60 | 2,281,400 |
| 01/10/2020 | 3.60 | 3.68 | 3.54 | 3.64 | 1,732,400 |
Remark : Volume from SET main board.