Filter Dates:      From To

Historical price from Jan 15, 2021 to Apr 16, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/03/2021 to 29/03/2021)
2.96 3.38 2.90 3.02 51,152,300
Previous 4 weeks
(15/02/2021 to 15/03/2021)
3.12 3.34 2.88 2.96 79,316,300
Daily Historical Data
16/04/2021 2.78 2.88 2.74 2.80 1,964,400
12/04/2021 3.00 3.00 2.84 2.84 2,328,400
09/04/2021 3.02 3.04 2.98 3.02 559,300
08/04/2021 2.96 3.02 2.94 3.00 1,301,500
07/04/2021 3.04 3.04 2.94 2.98 1,998,500
05/04/2021 3.14 3.18 3.06 3.06 1,799,200
02/04/2021 3.14 3.18 3.10 3.16 1,424,400
01/04/2021 3.22 3.24 3.12 3.14 4,582,600
31/03/2021 3.12 3.26 3.10 3.20 11,802,200
30/03/2021 3.02 3.12 3.02 3.12 3,463,700
29/03/2021 3.04 3.08 3.00 3.02 1,413,400
26/03/2021 3.04 3.06 3.00 3.00 3,573,200
25/03/2021 3.14 3.20 3.02 3.04 4,380,400
24/03/2021 3.14 3.18 3.08 3.14 2,949,200
23/03/2021 3.38 3.38 3.16 3.16 15,535,800
22/03/2021 3.06 3.26 2.98 3.26 17,174,500
19/03/2021 2.90 3.10 2.90 3.02 2,838,200
18/03/2021 2.96 3.00 2.92 2.96 868,700
17/03/2021 2.94 3.02 2.92 2.94 1,832,700
16/03/2021 2.96 2.96 2.90 2.90 586,200
15/03/2021 2.98 2.98 2.94 2.96 166,300
12/03/2021 2.98 3.02 2.92 2.98 476,400
11/03/2021 3.00 3.02 2.98 2.98 615,600
10/03/2021 2.96 3.12 2.96 3.02 3,620,600
09/03/2021 3.00 3.00 2.94 3.00 512,500
08/03/2021 2.94 2.98 2.88 2.96 2,512,000
05/03/2021 3.02 3.14 3.00 3.08 6,733,400
04/03/2021 3.00 3.02 2.98 3.00 1,287,100
03/03/2021 3.00 3.04 2.98 3.00 2,065,100
02/03/2021 3.02 3.02 2.98 3.00 595,100
01/03/2021 2.98 3.02 2.92 3.00 1,365,300
25/02/2021 3.00 3.08 2.94 2.94 1,440,000
24/02/2021 3.06 3.14 2.94 2.96 15,611,900
23/02/2021 2.92 3.08 2.90 3.06 3,398,200
22/02/2021 3.10 3.10 2.96 3.04 1,158,700
19/02/2021 3.08 3.10 3.02 3.04 885,100
18/02/2021 3.12 3.12 3.08 3.08 1,043,200
17/02/2021 3.16 3.22 3.08 3.08 8,488,400
16/02/2021 3.14 3.34 3.12 3.14 21,485,000
15/02/2021 3.12 3.16 3.08 3.12 5,856,400
11/02/2021 3.04 3.12 3.00 3.06 7,084,900
10/02/2021 3.00 3.28 2.98 3.04 23,889,100
09/02/2021 3.00 3.04 2.94 2.96 3,767,400
08/02/2021 3.00 3.02 2.94 2.96 1,563,000
05/02/2021 3.00 3.00 2.98 2.98 636,200
04/02/2021 2.98 3.06 2.94 2.98 4,397,200
03/02/2021 3.02 3.02 2.90 2.98 2,104,400
02/02/2021 3.02 3.02 2.94 3.00 1,717,400
01/02/2021 2.82 2.96 2.82 2.96 1,544,100
29/01/2021 2.80 2.88 2.80 2.86 429,400
28/01/2021 2.82 2.86 2.80 2.82 391,700
27/01/2021 2.88 2.88 2.82 2.86 351,100
26/01/2021 2.86 2.86 2.80 2.86 763,400
25/01/2021 2.80 2.86 2.78 2.86 407,200
22/01/2021 2.90 2.90 2.78 2.80 983,500
21/01/2021 3.00 3.00 2.82 2.90 1,202,300
20/01/2021 3.00 3.02 2.94 2.98 999,900
19/01/2021 2.94 3.04 2.92 2.94 2,611,100
18/01/2021 2.88 3.04 2.84 2.98 3,093,200
15/01/2021 2.98 2.98 2.76 2.92 1,974,800
Remark : Volume from SET main board.