Filter Dates:
From / / To / /

Historical price from Jan 21, 2021 to Apr 22, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2021 to 02/04/2021)
5.50 6.35 5.30 5.50 14,208,800
Previous 4 weeks
(19/02/2021 to 19/03/2021)
3.84 7.00 3.50 5.50 65,996,300
Daily Historical Data
22/04/2021 5.15 5.15 5.00 5.05 444,700
21/04/2021 5.15 5.20 5.15 5.20 106,500
20/04/2021 5.10 5.20 5.10 5.15 196,400
19/04/2021 5.10 5.35 5.10 5.10 353,000
16/04/2021 5.00 5.20 4.94 5.05 258,100
12/04/2021 5.20 5.20 4.94 5.00 612,200
09/04/2021 5.35 5.40 5.25 5.25 172,600
08/04/2021 5.20 5.55 5.10 5.20 459,300
07/04/2021 5.25 5.25 5.10 5.10 413,700
05/04/2021 5.40 5.45 5.25 5.25 497,400
02/04/2021 5.70 5.70 5.50 5.50 416,100
01/04/2021 5.60 5.70 5.60 5.60 212,300
31/03/2021 5.70 5.75 5.60 5.60 239,000
30/03/2021 5.75 5.80 5.65 5.65 521,800
29/03/2021 5.85 5.90 5.70 5.80 1,037,900
26/03/2021 5.65 6.35 5.60 5.90 5,302,300
25/03/2021 5.60 5.85 5.55 5.65 2,405,700
24/03/2021 5.45 5.55 5.35 5.45 1,728,400
23/03/2021 5.65 5.65 5.40 5.40 647,300
22/03/2021 5.50 5.60 5.30 5.45 1,698,000
19/03/2021 5.40 5.80 5.35 5.50 1,990,600
18/03/2021 5.45 5.60 5.40 5.40 2,297,400
17/03/2021 5.30 5.95 5.30 5.45 6,918,900
16/03/2021 5.90 5.95 5.25 5.25 3,734,600
15/03/2021 5.80 7.00 5.75 5.90 12,389,400
12/03/2021 5.25 6.25 5.00 5.75 23,756,300
11/03/2021 3.82 4.88 3.78 4.88 11,195,100
10/03/2021 3.72 3.86 3.72 3.76 433,000
09/03/2021 3.72 3.80 3.72 3.74 294,400
08/03/2021 3.70 3.74 3.70 3.72 166,300
05/03/2021 3.74 3.74 3.66 3.72 117,200
04/03/2021 3.74 3.80 3.70 3.74 313,700
03/03/2021 3.70 3.76 3.68 3.74 386,100
02/03/2021 3.70 3.82 3.68 3.68 177,600
01/03/2021 3.68 3.72 3.64 3.68 65,900
25/02/2021 3.54 3.68 3.54 3.62 130,000
24/02/2021 3.72 3.82 3.50 3.58 824,200
23/02/2021 3.80 3.82 3.70 3.82 168,300
22/02/2021 3.82 3.82 3.70 3.70 453,100
19/02/2021 3.84 3.84 3.76 3.80 184,200
18/02/2021 3.88 3.88 3.80 3.84 198,100
17/02/2021 3.86 3.90 3.86 3.90 40,400
16/02/2021 3.90 3.92 3.88 3.90 32,400
15/02/2021 3.88 3.92 3.86 3.92 83,900
11/02/2021 3.90 3.92 3.88 3.90 21,900
10/02/2021 3.88 4.02 3.88 3.90 454,900
09/02/2021 3.90 3.90 3.88 3.88 64,300
08/02/2021 3.90 3.90 3.80 3.90 186,600
05/02/2021 3.92 3.94 3.88 3.90 95,500
04/02/2021 3.92 3.92 3.88 3.88 105,100
03/02/2021 3.92 3.96 3.90 3.90 166,200
02/02/2021 3.96 3.98 3.90 3.92 67,000
01/02/2021 3.98 3.98 3.90 3.96 115,400
29/01/2021 3.94 4.10 3.94 3.94 202,200
28/01/2021 3.96 3.98 3.86 3.92 189,900
27/01/2021 4.00 4.00 3.90 3.98 203,700
26/01/2021 3.98 4.06 3.98 4.00 106,600
25/01/2021 3.96 4.00 3.96 3.98 39,700
22/01/2021 4.02 4.02 3.96 3.96 48,400
21/01/2021 3.98 4.08 3.98 4.00 80,800
Remark : Volume from SET main board.