| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (12/03/2021 to 25/03/2021) |
4.42 | 5.35 | 4.22 | 4.86 | 18,513,100 |
| Previous 4 weeks (10/02/2021 to 11/03/2021) |
4.12 | 4.42 | 4.04 | 4.40 | 4,675,200 |
| Daily Historical Data | |||||
| 09/04/2021 | 5.40 | 5.45 | 5.30 | 5.35 | 951,100 |
| 08/04/2021 | 5.45 | 5.45 | 5.35 | 5.40 | 575,300 |
| 07/04/2021 | 5.30 | 5.50 | 5.20 | 5.40 | 2,086,400 |
| 05/04/2021 | 5.35 | 5.65 | 5.35 | 5.55 | 5,428,300 |
| 02/04/2021 | 5.05 | 5.30 | 5.00 | 5.25 | 9,303,300 |
| 01/04/2021 | 4.72 | 4.82 | 4.72 | 4.80 | 343,900 |
| 31/03/2021 | 4.72 | 4.78 | 4.68 | 4.72 | 577,300 |
| 30/03/2021 | 4.82 | 4.82 | 4.70 | 4.74 | 533,100 |
| 29/03/2021 | 4.88 | 4.90 | 4.72 | 4.80 | 689,400 |
| 26/03/2021 | 4.88 | 4.96 | 4.80 | 4.86 | 503,500 |
| 25/03/2021 | 4.86 | 4.98 | 4.84 | 4.86 | 952,600 |
| 24/03/2021 | 4.90 | 5.00 | 4.84 | 4.86 | 1,998,400 |
| 23/03/2021 | 4.62 | 5.35 | 4.62 | 5.00 | 11,099,100 |
| 22/03/2021 | 4.36 | 4.58 | 4.26 | 4.58 | 1,715,000 |
| 19/03/2021 | 4.36 | 4.36 | 4.28 | 4.30 | 157,700 |
| 18/03/2021 | 4.28 | 4.44 | 4.22 | 4.34 | 483,300 |
| 17/03/2021 | 4.28 | 4.32 | 4.24 | 4.30 | 40,900 |
| 16/03/2021 | 4.36 | 4.36 | 4.28 | 4.30 | 128,800 |
| 15/03/2021 | 4.32 | 4.34 | 4.28 | 4.34 | 60,600 |
| 12/03/2021 | 4.42 | 4.46 | 4.32 | 4.32 | 1,876,700 |
| 11/03/2021 | 4.36 | 4.42 | 4.20 | 4.40 | 2,181,300 |
| 10/03/2021 | 4.12 | 4.22 | 4.12 | 4.20 | 308,000 |
| 09/03/2021 | 4.10 | 4.12 | 4.08 | 4.10 | 25,500 |
| 08/03/2021 | 4.10 | 4.12 | 4.08 | 4.10 | 119,800 |
| 05/03/2021 | 4.08 | 4.10 | 4.06 | 4.10 | 83,000 |
| 04/03/2021 | 4.10 | 4.12 | 4.06 | 4.08 | 152,700 |
| 03/03/2021 | 4.06 | 4.10 | 4.06 | 4.10 | 174,300 |
| 02/03/2021 | 4.04 | 4.08 | 4.04 | 4.06 | 86,300 |
| 01/03/2021 | 4.08 | 4.10 | 4.08 | 4.10 | 91,600 |
Remark : Volume from SET main board.