Filter Dates:      From To

Historical price from Sep 08, 2021 to Dec 03, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/11/2021 to 19/11/2021)
3.10 3.26 3.00 3.16 16,737,000
Previous 4 weeks
(07/10/2021 to 05/11/2021)
3.58 3.66 3.04 3.12 36,070,100
Daily Historical Data
03/12/2021 2.92 2.94 2.88 2.90 451,300
02/12/2021 2.90 2.94 2.88 2.92 824,500
01/12/2021 2.90 2.94 2.90 2.94 261,100
30/11/2021 2.96 3.04 2.90 2.90 2,138,700
29/11/2021 3.04 3.06 2.92 2.98 2,086,500
26/11/2021 3.10 3.10 3.02 3.04 2,274,000
25/11/2021 3.18 3.18 3.06 3.10 1,534,200
24/11/2021 3.14 3.18 3.12 3.16 1,446,600
23/11/2021 3.18 3.18 3.08 3.12 1,041,300
22/11/2021 3.16 3.18 3.12 3.14 946,600
19/11/2021 3.14 3.20 3.14 3.16 967,100
18/11/2021 3.20 3.20 3.14 3.14 432,400
17/11/2021 3.16 3.20 3.08 3.16 1,150,400
16/11/2021 3.16 3.16 3.12 3.14 820,900
15/11/2021 3.22 3.26 3.06 3.16 5,753,000
12/11/2021 3.16 3.22 3.14 3.16 870,700
11/11/2021 3.16 3.18 3.14 3.16 1,013,600
10/11/2021 3.06 3.18 3.06 3.16 2,425,900
09/11/2021 3.02 3.10 3.00 3.10 1,350,400
08/11/2021 3.10 3.12 3.00 3.02 1,952,600
05/11/2021 3.12 3.16 3.06 3.12 405,500
04/11/2021 3.06 3.12 3.06 3.12 439,700
03/11/2021 3.06 3.14 3.06 3.12 1,831,000
02/11/2021 3.04 3.18 3.04 3.10 2,613,200
01/11/2021 3.24 3.24 3.18 3.18 1,831,700
29/10/2021 3.30 3.32 3.26 3.26 985,800
28/10/2021 3.34 3.34 3.24 3.26 2,128,100
27/10/2021 3.38 3.46 3.34 3.36 2,502,600
26/10/2021 3.32 3.36 3.30 3.34 368,300
25/10/2021 3.32 3.34 3.28 3.32 664,000
21/10/2021 3.48 3.48 3.26 3.36 3,658,000
20/10/2021 3.44 3.48 3.40 3.44 621,900
19/10/2021 3.50 3.50 3.44 3.44 974,000
18/10/2021 3.52 3.54 3.46 3.48 671,700
15/10/2021 3.48 3.52 3.44 3.50 970,500
14/10/2021 3.54 3.58 3.44 3.48 2,114,700
12/10/2021 3.56 3.64 3.50 3.56 2,335,700
11/10/2021 3.66 3.66 3.52 3.56 2,692,800
08/10/2021 3.48 3.62 3.48 3.56 4,769,600
07/10/2021 3.58 3.58 3.44 3.48 3,491,300
06/10/2021 3.64 3.72 3.50 3.50 8,709,100
05/10/2021 3.42 3.64 3.42 3.62 10,701,800
04/10/2021 3.40 3.46 3.38 3.38 1,890,700
01/10/2021 3.40 3.50 3.40 3.40 2,786,800
30/09/2021 3.38 3.64 3.38 3.42 17,040,900
29/09/2021 3.48 3.58 3.36 3.38 8,964,300
28/09/2021 3.28 3.56 3.24 3.48 9,598,200
27/09/2021 3.26 3.34 3.20 3.22 4,192,200
23/09/2021 3.42 3.50 3.26 3.26 4,494,800
22/09/2021 3.16 3.48 3.16 3.38 7,368,000
21/09/2021 3.20 3.26 3.12 3.20 3,034,500
20/09/2021 3.38 3.38 3.22 3.22 2,195,700
17/09/2021 3.30 3.42 3.30 3.32 3,248,200
16/09/2021 3.34 3.38 3.28 3.28 1,917,200
15/09/2021 3.42 3.44 3.24 3.28 5,419,500
14/09/2021 3.46 3.52 3.42 3.44 2,569,500
13/09/2021 3.46 3.58 3.40 3.46 2,980,100
10/09/2021 3.54 3.64 3.50 3.50 6,412,600
09/09/2021 3.50 3.86 3.46 3.50 30,194,800
08/09/2021 3.46 3.64 3.42 3.48 12,111,500
Remark : Volume from SET main board.