Historical Price
Historical price from Dec 01, 2020 to Jan 20, 2021
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (22/12/2020 to 06/01/2021) |
1.22 | 1.33 | 1.03 | 1.12 | 22,593,300 |
Previous 4 weeks (19/11/2020 to 21/12/2020) |
0.66 | 1.69 | 0.64 | 1.14 | 55,473,100 |
Daily Historical Data | |||||
20/01/2021 | 1.10 | 1.11 | 1.09 | 1.10 | 537,600 |
19/01/2021 | 1.13 | 1.13 | 1.11 | 1.11 | 244,800 |
18/01/2021 | 1.13 | 1.13 | 1.09 | 1.12 | 806,900 |
15/01/2021 | 1.12 | 1.14 | 1.10 | 1.13 | 961,600 |
14/01/2021 | 1.14 | 1.14 | 1.09 | 1.11 | 1,520,500 |
13/01/2021 | 1.18 | 1.18 | 1.10 | 1.14 | 454,300 |
12/01/2021 | 1.12 | 1.13 | 1.07 | 1.13 | 831,900 |
11/01/2021 | 1.14 | 1.14 | 1.10 | 1.11 | 306,500 |
08/01/2021 | 1.12 | 1.16 | 1.10 | 1.11 | 1,446,900 |
07/01/2021 | 1.10 | 1.14 | 1.10 | 1.14 | 689,900 |
06/01/2021 | 1.16 | 1.16 | 1.11 | 1.12 | 972,000 |
05/01/2021 | 1.11 | 1.20 | 1.11 | 1.14 | 403,500 |
04/01/2021 | 1.10 | 1.13 | 1.03 | 1.13 | 1,160,000 |
30/12/2020 | 1.19 | 1.19 | 1.12 | 1.13 | 765,600 |
29/12/2020 | 1.12 | 1.16 | 1.12 | 1.16 | 518,600 |
28/12/2020 | 1.19 | 1.20 | 1.15 | 1.15 | 2,128,100 |
25/12/2020 | 1.25 | 1.25 | 1.19 | 1.21 | 1,814,000 |
24/12/2020 | 1.19 | 1.26 | 1.06 | 1.21 | 4,305,200 |
23/12/2020 | 1.33 | 1.33 | 1.19 | 1.20 | 2,661,000 |
22/12/2020 | 1.22 | 1.28 | 1.14 | 1.24 | 7,865,300 |
21/12/2020 | 1.15 | 1.44 | 1.10 | 1.14 | 13,378,200 |
18/12/2020 | 1.49 | 1.69 | 1.37 | 1.50 | 12,734,900 |
17/12/2020 | 1.10 | 1.37 | 1.09 | 1.35 | 12,096,400 |
16/12/2020 | 0.81 | 1.06 | 0.81 | 1.06 | 6,984,800 |
15/12/2020 | 0.83 | 0.83 | 0.80 | 0.82 | 560,100 |
14/12/2020 | 0.79 | 0.83 | 0.75 | 0.81 | 3,546,100 |
09/12/2020 | 0.69 | 0.82 | 0.67 | 0.82 | 2,009,800 |
08/12/2020 | 0.65 | 0.68 | 0.65 | 0.66 | 560,700 |
04/12/2020 | 0.66 | 0.66 | 0.65 | 0.66 | 199,200 |
03/12/2020 | 0.65 | 0.67 | 0.65 | 0.66 | 182,700 |
02/12/2020 | 0.67 | 0.67 | 0.65 | 0.66 | 456,800 |
01/12/2020 | 0.67 | 0.67 | 0.66 | 0.67 | 410,500 |
Remark : Volume from SET main board.