Filter Dates:
From / / To / /

Historical price from Oct 24, 2019 to Jan 21, 2020
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(23/12/2019 to 07/01/2020)
0.36 0.36 0.34 0.35 3,116,100 1,100,331
Previous 4 weeks
(21/11/2019 to 20/12/2019)
0.39 0.40 0.35 0.37 5,717,200 2,113,872
Daily Historical Data
21/01/2020 0.34 0.35 0.34 0.35 340,200 115,913
20/01/2020 0.35 0.36 0.34 0.35 359,800 127,026
17/01/2020 0.35 0.35 0.34 0.34 377,400 131,757
16/01/2020 0.35 0.35 0.34 0.35 49,200 17,019
15/01/2020 0.35 0.35 0.34 0.35 109,400 37,229
14/01/2020 0.34 0.35 0.34 0.35 260,600 90,190
13/01/2020 0.35 0.35 0.34 0.35 44,300 15,280
10/01/2020 0.35 0.35 0.31 0.35 1,700,500 564,917
09/01/2020 0.36 0.36 0.35 0.35 90,300 31,770
08/01/2020 0.35 0.36 0.34 0.35 176,700 61,424
07/01/2020 0.36 0.36 0.35 0.35 94,100 33,043
06/01/2020 0.36 0.36 0.34 0.36 432,100 151,220
03/01/2020 0.35 0.36 0.35 0.35 276,700 97,196
02/01/2020 0.35 0.36 0.35 0.35 979,100 342,727
30/12/2019 0.36 0.36 0.35 0.36 151,900 54,220
27/12/2019 0.36 0.36 0.35 0.35 177,100 62,634
26/12/2019 0.36 0.36 0.36 0.36 59,000 21,240
25/12/2019 0.36 0.36 0.35 0.35 215,900 75,757
24/12/2019 0.36 0.36 0.35 0.35 129,100 46,174
23/12/2019 0.36 0.36 0.35 0.35 601,100 216,120
20/12/2019 0.37 0.37 0.36 0.37 128,800 46,945
19/12/2019 0.37 0.37 0.36 0.37 614,600 224,982
18/12/2019 0.37 0.37 0.36 0.37 38,500 14,070
17/12/2019 0.36 0.37 0.35 0.37 268,300 96,746
16/12/2019 0.37 0.37 0.36 0.36 190,800 69,014
13/12/2019 0.37 0.37 0.37 0.37 8,400 3,108
12/12/2019 0.37 0.37 0.36 0.37 43,800 15,819
11/12/2019 0.37 0.37 0.36 0.37 19,300 7,106
09/12/2019 0.36 0.37 0.36 0.37 332,100 119,772
06/12/2019 0.37 0.37 0.36 0.36 25,700 9,458
04/12/2019 0.37 0.37 0.36 0.36 108,600 39,994
03/12/2019 0.37 0.37 0.36 0.37 1,485,200 541,589
02/12/2019 0.37 0.38 0.37 0.37 287,900 106,525
29/11/2019 0.38 0.38 0.37 0.38 185,000 70,250
28/11/2019 0.38 0.39 0.37 0.38 556,400 207,347
27/11/2019 0.38 0.39 0.37 0.39 388,400 147,743
26/11/2019 0.39 0.39 0.37 0.38 411,100 154,530
25/11/2019 0.39 0.39 0.38 0.39 17,900 6,901
22/11/2019 0.39 0.39 0.37 0.39 340,600 129,563
21/11/2019 0.39 0.40 0.38 0.39 265,800 102,410
20/11/2019 0.40 0.40 0.38 0.39 118,500 45,254
19/11/2019 0.40 0.40 0.38 0.40 58,400 22,727
18/11/2019 0.40 0.40 0.38 0.39 43,000 16,661
15/11/2019 0.41 0.41 0.37 0.39 516,100 198,451
14/11/2019 0.42 0.43 0.39 0.40 1,177,800 481,496
13/11/2019 0.40 0.42 0.40 0.42 847,700 347,897
12/11/2019 0.40 0.40 0.38 0.40 1,072,400 417,220
11/11/2019 0.40 0.40 0.38 0.40 442,800 168,974
08/11/2019 0.40 0.40 0.38 0.39 589,800 225,728
07/11/2019 0.40 0.40 0.38 0.39 904,600 349,801
06/11/2019 0.41 0.41 0.39 0.40 341,000 135,460
05/11/2019 0.40 0.41 0.39 0.40 230,300 92,044
04/11/2019 0.40 0.40 0.39 0.40 14,900 5,866
01/11/2019 0.40 0.40 0.39 0.40 497,400 196,521
31/10/2019 0.40 0.40 0.39 0.40 85,100 33,769
30/10/2019 0.41 0.41 0.39 0.40 139,500 55,790
29/10/2019 0.41 0.41 0.39 0.40 273,600 108,990
28/10/2019 0.41 0.41 0.39 0.40 312,800 124,058
25/10/2019 0.39 0.41 0.38 0.40 534,800 210,102
24/10/2019 0.40 0.41 0.39 0.39 721,700 287,299

Remark : Volume from SET main board.