Filter Dates:
From / / To / /

Historical price from Apr 28, 2021 to Jul 27, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/06/2021 to 12/07/2021)
5.75 6.05 5.10 5.50 2,516,300
Previous 4 weeks
(31/05/2021 to 28/06/2021)
5.65 7.20 5.50 5.65 25,504,900
Daily Historical Data
27/07/2021 5.45 5.55 5.35 5.35 155,900
23/07/2021 5.70 5.75 5.50 5.55 131,900
22/07/2021 5.60 5.75 5.50 5.55 188,800
21/07/2021 5.50 5.60 5.45 5.60 100,600
20/07/2021 5.65 5.65 5.50 5.50 182,400
19/07/2021 5.65 5.70 5.55 5.55 95,000
16/07/2021 5.90 5.90 5.60 5.80 210,200
15/07/2021 5.85 5.85 5.70 5.80 162,000
14/07/2021 5.70 5.70 5.55 5.65 92,600
13/07/2021 5.50 5.65 5.45 5.55 70,900
12/07/2021 5.70 5.70 5.45 5.50 102,100
09/07/2021 5.20 5.65 5.10 5.45 153,000
08/07/2021 5.75 5.75 5.35 5.40 172,600
07/07/2021 5.95 5.95 5.65 5.70 211,900
06/07/2021 5.90 6.00 5.80 5.90 202,500
05/07/2021 5.75 6.05 5.70 5.75 553,600
02/07/2021 5.60 5.75 5.60 5.70 216,400
01/07/2021 5.45 5.65 5.45 5.60 102,400
30/06/2021 5.50 5.60 5.40 5.45 237,600
29/06/2021 5.75 5.75 5.40 5.60 564,200
28/06/2021 5.75 6.00 5.50 5.65 153,500
25/06/2021 6.00 6.00 5.75 5.75 220,100
24/06/2021 5.85 5.95 5.65 5.90 332,100
23/06/2021 6.05 6.15 5.90 5.90 343,900
22/06/2021 6.05 6.20 6.05 6.10 263,500
21/06/2021 6.15 6.15 6.00 6.00 167,500
18/06/2021 6.25 6.25 6.05 6.15 302,400
17/06/2021 6.25 6.35 6.20 6.25 72,900
16/06/2021 6.35 6.35 6.25 6.25 168,100
15/06/2021 6.30 6.70 6.25 6.35 1,334,900
14/06/2021 6.35 6.55 6.25 6.30 471,100
11/06/2021 6.20 6.45 6.20 6.35 572,500
10/06/2021 6.35 6.40 6.20 6.20 570,500
09/06/2021 6.40 6.55 6.25 6.30 1,252,700
08/06/2021 6.40 6.60 6.35 6.40 1,039,200
07/06/2021 6.70 6.70 6.40 6.40 1,859,200
04/06/2021 7.00 7.05 6.65 6.70 1,890,500
02/06/2021 6.00 7.20 6.00 6.90 8,691,100
01/06/2021 6.10 6.25 6.00 6.00 1,117,200
31/05/2021 5.65 6.30 5.65 6.00 4,682,000
28/05/2021 5.45 5.60 5.35 5.60 875,100
27/05/2021 5.25 5.35 5.25 5.30 78,100
25/05/2021 5.35 5.40 5.25 5.30 195,300
24/05/2021 5.25 5.40 5.20 5.30 260,300
21/05/2021 5.50 5.55 5.25 5.25 288,000
20/05/2021 5.50 5.75 5.45 5.50 1,531,500
19/05/2021 5.35 5.60 5.25 5.45 773,000
18/05/2021 5.75 5.75 5.35 5.35 1,453,600
17/05/2021 5.30 5.60 5.25 5.50 2,111,700
14/05/2021 4.84 5.60 4.84 5.20 2,617,900
13/05/2021 4.66 4.88 4.66 4.70 472,600
12/05/2021 4.98 5.00 4.88 4.92 225,800
11/05/2021 5.00 5.05 4.98 4.98 98,700
10/05/2021 5.00 5.05 4.98 4.98 117,700
07/05/2021 5.00 5.05 5.00 5.05 102,900
06/05/2021 4.96 5.10 4.96 5.00 147,600
05/05/2021 5.05 5.10 4.96 4.98 224,300
30/04/2021 5.05 5.20 5.00 5.05 519,900
29/04/2021 5.05 5.15 5.00 5.00 338,400
28/04/2021 5.00 5.10 5.00 5.00 215,400
Remark : Volume from SET main board.