Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2020 to Apr 08, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/03/2020 to 24/03/2020)
2.40
2.42
1.69
1.71
6,630,500
Previous 4 weeks
(12/02/2020 to 10/03/2020)
3.16
3.38
2.40
2.40
22,129,200
Daily Historical Data
08/04/2020
1.91
2.14
1.91
2.14
366,900
07/04/2020
1.83
1.92
1.83
1.91
555,800
03/04/2020
1.86
1.87
1.82
1.82
112,600
02/04/2020
1.85
1.86
1.79
1.85
240,400
01/04/2020
1.83
1.89
1.83
1.87
155,000
31/03/2020
1.79
1.88
1.79
1.87
151,900
30/03/2020
1.78
1.80
1.74
1.78
81,800
27/03/2020
1.77
1.87
1.77
1.78
157,300
26/03/2020
1.74
1.77
1.74
1.75
114,300
25/03/2020
1.73
1.78
1.70
1.74
414,000
24/03/2020
1.74
1.77
1.69
1.71
409,200
23/03/2020
1.83
1.85
1.72
1.72
364,400
20/03/2020
1.89
1.96
1.89
1.93
689,900
19/03/2020
1.88
1.90
1.84
1.88
576,700
18/03/2020
1.90
1.93
1.90
1.90
878,800
17/03/2020
1.96
1.97
1.90
1.90
731,000
16/03/2020
2.02
2.02
1.96
1.97
426,500
13/03/2020
1.70
2.00
1.70
2.00
978,600
12/03/2020
2.24
2.26
1.92
2.00
1,262,800
11/03/2020
2.40
2.42
2.32
2.32
312,600
10/03/2020
2.48
2.50
2.40
2.40
519,500
09/03/2020
2.56
2.58
2.44
2.46
794,600
06/03/2020
2.62
2.66
2.60
2.62
746,700
05/03/2020
2.66
2.70
2.60
2.64
4,332,200
04/03/2020
2.70
2.70
2.60
2.64
4,240,800
03/03/2020
3.04
3.04
2.98
2.98
2,230,300
02/03/2020
3.02
3.02
2.94
3.00
1,167,400
Remark : Volume from SET main board.