Filter Dates:
From / / To / /

Historical price from Jan 06, 2020 to Mar 30, 2020
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(03/03/2020 to 16/03/2020)
0.26 0.28 0.21 0.24 17,030,500 4,225,431
Previous 4 weeks
(03/02/2020 to 02/03/2020)
0.31 0.32 0.24 0.27 18,718,200 5,194,768
Daily Historical Data
30/03/2020 0.25 0.25 0.24 0.25 146,700 36,524
27/03/2020 0.25 0.25 0.24 0.25 588,100 142,880
26/03/2020 0.25 0.25 0.24 0.25 355,300 86,059
25/03/2020 0.25 0.25 0.24 0.25 434,000 104,716
24/03/2020 0.24 0.25 0.24 0.24 305,600 73,445
23/03/2020 0.25 0.25 0.23 0.24 1,659,400 393,533
20/03/2020 0.24 0.26 0.23 0.26 3,383,900 830,544
19/03/2020 0.24 0.24 0.22 0.24 1,752,200 402,332
18/03/2020 0.24 0.24 0.23 0.24 1,491,800 347,042
17/03/2020 0.24 0.24 0.23 0.24 754,100 177,004
16/03/2020 0.24 0.24 0.23 0.24 278,000 65,874
13/03/2020 0.23 0.24 0.22 0.24 1,360,600 310,778
12/03/2020 0.25 0.25 0.21 0.24 4,993,600 1,182,269
11/03/2020 0.26 0.26 0.24 0.25 1,838,000 448,681
10/03/2020 0.26 0.26 0.24 0.26 1,348,900 340,211
09/03/2020 0.27 0.27 0.24 0.26 2,504,300 629,707
06/03/2020 0.27 0.27 0.26 0.27 119,900 31,813
05/03/2020 0.27 0.28 0.26 0.27 985,700 266,059
04/03/2020 0.27 0.27 0.26 0.27 68,900 18,447
03/03/2020 0.26 0.27 0.25 0.27 3,532,600 931,592
02/03/2020 0.26 0.27 0.25 0.27 984,500 258,397
28/02/2020 0.26 0.27 0.25 0.27 1,935,400 496,633
27/02/2020 0.26 0.26 0.24 0.26 1,319,800 328,946
26/02/2020 0.27 0.27 0.24 0.26 2,372,400 601,260
25/02/2020 0.26 0.28 0.25 0.27 2,780,700 732,040
24/02/2020 0.28 0.29 0.26 0.27 1,212,300 332,707
21/02/2020 0.29 0.29 0.28 0.29 809,900 231,452
20/02/2020 0.31 0.31 0.29 0.29 429,100 124,650
19/02/2020 0.31 0.31 0.29 0.31 226,100 67,790
18/02/2020 0.31 0.31 0.29 0.30 804,700 241,470
17/02/2020 0.30 0.31 0.30 0.31 23,700 7,123
14/02/2020 0.30 0.31 0.29 0.30 1,113,600 334,001
13/02/2020 0.31 0.31 0.29 0.29 639,200 190,719
12/02/2020 0.30 0.31 0.30 0.31 862,900 261,147
11/02/2020 0.31 0.32 0.30 0.30 1,447,300 446,894
07/02/2020 0.31 0.32 0.31 0.31 307,500 95,525
06/02/2020 0.30 0.32 0.30 0.31 122,600 38,146
05/02/2020 0.32 0.32 0.30 0.31 337,400 105,829
04/02/2020 0.31 0.31 0.30 0.31 865,700 261,877
03/02/2020 0.31 0.32 0.30 0.30 123,400 38,162
31/01/2020 0.32 0.33 0.31 0.31 163,200 52,021
30/01/2020 0.33 0.33 0.32 0.32 155,900 50,053
29/01/2020 0.33 0.34 0.32 0.32 346,600 112,478
28/01/2020 0.34 0.34 0.32 0.34 498,200 165,984
27/01/2020 0.32 0.34 0.32 0.34 418,100 137,304
24/01/2020 0.35 0.35 0.34 0.34 261,800 89,137
23/01/2020 0.35 0.35 0.34 0.35 501,400 171,299
22/01/2020 0.34 0.35 0.34 0.35 576,900 197,915
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

Remark : Volume from SET main board.