Filter Dates:

From / / To / /

Historical price from Mar 01, 2021 to Apr 09, 2021

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.