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.