En | Th

Historical Price

Filter Dates:
From / / To / /

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.