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.