Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2020 to Feb 28, 2020

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(31/01/2020 to 14/02/2020)
1.41 1.82 1.33 1.50 38,400
Previous 4 weeks
(03/01/2020 to 30/01/2020)
1.80 1.85 1.26 1.79 102,400
Daily Historical Data
28/02/2020 1.40 1.49 1.40 1.44 16,100
27/02/2020 1.32 1.49 1.30 1.47 38,000
26/02/2020 1.41 1.45 1.40 1.43 5,400
25/02/2020 1.31 1.49 1.31 1.45 12,200
24/02/2020 1.42 1.48 1.32 1.48 2,600
21/02/2020 - - - - 0
20/02/2020 1.41 1.48 1.41 1.48 800
19/02/2020 1.47 1.47 1.46 1.47 10,600
18/02/2020 1.45 1.45 1.30 1.45 50,400
17/02/2020 1.41 1.45 1.41 1.45 200
14/02/2020 1.41 1.50 1.41 1.50 30,000
13/02/2020 1.50 1.50 1.50 1.50 100
12/02/2020 1.50 1.50 1.50 1.50 100
11/02/2020 1.38 1.41 1.36 1.41 300
07/02/2020 1.40 1.40 1.40 1.40 200
06/02/2020 - - - - 0
05/02/2020 1.44 1.44 1.42 1.42 300
04/02/2020 1.33 1.51 1.33 1.42 1,900
03/02/2020 1.82 1.82 1.48 1.48 5,400
31/01/2020 1.41 1.41 1.41 1.41 100
30/01/2020 - - - - 0
29/01/2020 1.84 1.84 1.78 1.79 23,200
28/01/2020 1.85 1.85 1.85 1.85 200
27/01/2020 1.78 1.78 1.78 1.78 300
24/01/2020 - - - - 0
23/01/2020 1.85 1.85 1.85 1.85 200
22/01/2020 - - - - 0
21/01/2020 - - - - 0
20/01/2020 1.77 1.77 1.77 1.77 100
17/01/2020 1.77 1.77 1.77 1.77 500
16/01/2020 1.77 1.77 1.77 1.77 1,200
15/01/2020 1.28 1.78 1.28 1.77 6,000
14/01/2020 1.78 1.78 1.75 1.78 10,300
13/01/2020 1.78 1.78 1.70 1.78 7,500
10/01/2020 1.77 1.77 1.75 1.77 9,000
09/01/2020 1.79 1.79 1.78 1.78 3,000
08/01/2020 - - - - 0
07/01/2020 1.46 1.80 1.46 1.79 13,800
06/01/2020 1.85 1.85 1.26 1.79 17,800
03/01/2020 1.80 1.80 1.50 1.79 9,300
02/01/2020 1.73 1.79 1.72 1.79 14,900
Remark : Volume from SET main board.