Historical Price
Historical price from Jun 01, 2021 to Jul 23, 2021
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (28/06/2021 to 09/07/2021) |
4.42 | 4.60 | 3.78 | 3.92 | 24,993,900 |
| Previous 4 weeks (28/05/2021 to 25/06/2021) |
5.10 | 5.30 | 4.36 | 4.46 | 122,585,800 |
| Daily Historical Data | |||||
| 23/07/2021 | 4.06 | 4.06 | 3.94 | 3.98 | 974,300 |
| 22/07/2021 | 3.98 | 4.02 | 3.98 | 4.00 | 549,000 |
| 21/07/2021 | 3.98 | 4.00 | 3.96 | 3.96 | 1,382,900 |
| 20/07/2021 | 4.08 | 4.10 | 3.94 | 3.96 | 1,951,300 |
| 19/07/2021 | 4.12 | 4.12 | 4.04 | 4.08 | 1,373,100 |
| 16/07/2021 | 4.30 | 4.32 | 4.16 | 4.16 | 5,610,200 |
| 15/07/2021 | 4.14 | 4.22 | 4.12 | 4.18 | 1,359,100 |
| 14/07/2021 | 4.06 | 4.12 | 4.04 | 4.12 | 483,700 |
| 13/07/2021 | 3.94 | 4.14 | 3.94 | 4.06 | 2,743,100 |
| 12/07/2021 | 3.92 | 4.00 | 3.90 | 3.94 | 792,800 |
| 09/07/2021 | 3.80 | 3.96 | 3.78 | 3.92 | 1,909,500 |
| 08/07/2021 | 4.34 | 4.34 | 3.86 | 3.86 | 9,078,800 |
| 07/07/2021 | 4.54 | 4.54 | 4.34 | 4.34 | 5,290,500 |
| 06/07/2021 | 4.46 | 4.54 | 4.46 | 4.50 | 369,700 |
| 05/07/2021 | 4.52 | 4.54 | 4.46 | 4.46 | 967,600 |
| 02/07/2021 | 4.54 | 4.58 | 4.52 | 4.52 | 620,700 |
| 01/07/2021 | 4.52 | 4.60 | 4.52 | 4.56 | 1,628,700 |
| 30/06/2021 | 4.50 | 4.56 | 4.50 | 4.52 | 2,312,900 |
| 29/06/2021 | 4.40 | 4.52 | 4.40 | 4.48 | 1,913,400 |
| 28/06/2021 | 4.42 | 4.46 | 4.40 | 4.42 | 902,100 |
| 25/06/2021 | 4.54 | 4.54 | 4.44 | 4.46 | 1,662,100 |
| 24/06/2021 | 4.56 | 4.58 | 4.44 | 4.46 | 3,130,600 |
| 23/06/2021 | 4.52 | 4.66 | 4.46 | 4.54 | 6,622,500 |
| 22/06/2021 | 4.46 | 4.56 | 4.44 | 4.48 | 3,399,000 |
| 21/06/2021 | 4.40 | 4.52 | 4.36 | 4.50 | 3,734,000 |
| 18/06/2021 | 4.68 | 4.70 | 4.44 | 4.46 | 13,118,200 |
| 17/06/2021 | 4.84 | 4.90 | 4.64 | 4.64 | 6,036,300 |
| 16/06/2021 | 4.92 | 4.92 | 4.86 | 4.86 | 3,644,000 |
| 15/06/2021 | 4.92 | 4.94 | 4.86 | 4.88 | 4,065,000 |
| 14/06/2021 | 4.96 | 5.00 | 4.90 | 4.92 | 4,945,300 |
| 11/06/2021 | 4.98 | 5.05 | 4.94 | 4.94 | 3,559,900 |
| 10/06/2021 | 4.98 | 5.05 | 4.94 | 4.98 | 6,293,000 |
| 09/06/2021 | 4.96 | 5.00 | 4.92 | 4.94 | 3,353,800 |
| 08/06/2021 | 4.96 | 5.05 | 4.94 | 4.96 | 4,960,700 |
| 07/06/2021 | 5.00 | 5.05 | 4.94 | 4.94 | 5,463,000 |
| 04/06/2021 | 5.00 | 5.05 | 4.96 | 4.96 | 6,485,300 |
| 02/06/2021 | 4.96 | 5.10 | 4.96 | 4.98 | 8,903,400 |
| 01/06/2021 | 5.10 | 5.10 | 4.90 | 4.90 | 11,359,000 |
Remark : Volume from SET main board.