> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Oct 30, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/10/2020 to 15/10/2020)
0.26 0.30 0.26 0.30 71,500
Previous 4 weeks
(01/09/2020 to 30/09/2020)
0.30 0.32 0.26 0.30 176,900
Daily Historical Data
30/10/2020 0.21 0.36 0.21 0.33 41,400
29/10/2020 0.28 0.28 0.28 0.28 500
28/10/2020 - - - - 0
27/10/2020 - - - - 0
26/10/2020 0.28 0.28 0.28 0.28 200
22/10/2020 0.29 0.29 0.28 0.28 500
21/10/2020 - - - - 0
20/10/2020 0.28 0.28 0.28 0.28 100
19/10/2020 0.29 0.29 0.29 0.29 100
16/10/2020 0.30 0.30 0.30 0.30 23,400
15/10/2020 0.30 0.30 0.30 0.30 100
14/10/2020 0.26 0.30 0.26 0.30 4,300
12/10/2020 - - - - 0
09/10/2020 0.29 0.30 0.29 0.30 200
08/10/2020 - - - - 0
07/10/2020 0.30 0.30 0.29 0.29 17,400
06/10/2020 - - - - 0
05/10/2020 0.30 0.30 0.29 0.30 1,100
02/10/2020 - - - - 0
01/10/2020 0.26 0.27 0.26 0.27 48,400
30/09/2020 - - - - 0
29/09/2020 0.27 0.30 0.27 0.30 167,500
28/09/2020 0.30 0.30 0.30 0.30 300
25/09/2020 0.27 0.32 0.26 0.32 6,500
24/09/2020 0.28 0.28 0.28 0.28 600
23/09/2020 - - - - 0
22/09/2020 - - - - 0
21/09/2020 0.28 0.28 0.28 0.28 1,600
18/09/2020 - - - - 0
17/09/2020 - - - - 0
16/09/2020 - - - - 0
15/09/2020 0.30 0.30 0.30 0.30 100
14/09/2020 0.31 0.31 0.31 0.31 100
11/09/2020 0.31 0.31 0.31 0.31 100
10/09/2020 - - - - 0
09/09/2020 0.30 0.30 0.30 0.30 100
08/09/2020 - - - - 0
03/09/2020 - - - - 0
02/09/2020 - - - - 0
01/09/2020 - - - - 0
31/08/2020 - - - - 0
28/08/2020 0.30 0.30 0.30 0.30 4,000
27/08/2020 - - - - 0
26/08/2020 0.30 0.30 0.30 0.30 2,000
25/08/2020 0.30 0.30 0.30 0.30 3,300
24/08/2020 0.30 0.30 0.30 0.30 3,600
21/08/2020 0.30 0.30 0.30 0.30 300
20/08/2020 - - - - 0
19/08/2020 - - - - 0
18/08/2020 - - - - 0
17/08/2020 - - - - 0
14/08/2020 0.30 0.30 0.30 0.30 3,500
13/08/2020 0.29 0.31 0.29 0.31 1,000
11/08/2020 0.29 0.30 0.29 0.30 800
10/08/2020 0.31 0.31 0.31 0.31 200
07/08/2020 0.31 0.31 0.28 0.30 10,300
06/08/2020 - - - - 0
05/08/2020 0.28 0.32 0.27 0.31 4,100
04/08/2020 0.28 0.30 0.28 0.30 4,100
03/08/2020 0.31 0.31 0.28 0.30 1,200
Remark : Volume from SET main board.