Historical Price
Historical price from Mar 01, 2021 to Apr 23, 2021
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/03/2021 to 05/04/2021) |
5.70 | 6.75 | 5.65 | 6.25 | 156,541,300 |
| Previous 4 weeks (22/02/2021 to 22/03/2021) |
6.00 | 6.35 | 5.45 | 5.65 | 86,851,500 |
| Daily Historical Data | |||||
| 23/04/2021 | 5.65 | 5.80 | 5.65 | 5.75 | 5,267,200 |
| 22/04/2021 | 6.20 | 6.20 | 5.80 | 5.80 | 9,765,400 |
| 21/04/2021 | 5.85 | 6.35 | 5.75 | 6.15 | 15,893,300 |
| 20/04/2021 | 5.85 | 5.85 | 5.75 | 5.75 | 2,638,700 |
| 19/04/2021 | 5.60 | 5.90 | 5.60 | 5.85 | 3,228,500 |
| 16/04/2021 | 5.65 | 5.65 | 5.45 | 5.55 | 2,571,600 |
| 12/04/2021 | 5.80 | 5.85 | 5.65 | 5.65 | 5,474,400 |
| 09/04/2021 | 5.90 | 6.00 | 5.85 | 5.90 | 3,695,400 |
| 08/04/2021 | 5.90 | 6.05 | 5.75 | 5.95 | 5,313,300 |
| 07/04/2021 | 6.20 | 6.20 | 5.60 | 5.90 | 14,945,300 |
| 05/04/2021 | 6.50 | 6.75 | 6.25 | 6.25 | 22,546,800 |
| 02/04/2021 | 6.20 | 6.50 | 6.20 | 6.45 | 24,796,100 |
| 01/04/2021 | 6.15 | 6.35 | 6.10 | 6.15 | 6,355,300 |
| 31/03/2021 | 6.35 | 6.40 | 6.10 | 6.15 | 15,110,300 |
| 30/03/2021 | 5.95 | 6.35 | 5.90 | 6.30 | 20,965,700 |
| 29/03/2021 | 5.90 | 6.05 | 5.85 | 5.90 | 3,531,300 |
| 26/03/2021 | 6.10 | 6.10 | 5.85 | 5.90 | 4,689,900 |
| 25/03/2021 | 6.15 | 6.25 | 6.00 | 6.05 | 7,183,500 |
| 24/03/2021 | 6.00 | 6.30 | 6.00 | 6.15 | 22,560,200 |
| 23/03/2021 | 5.70 | 6.10 | 5.65 | 6.10 | 28,802,200 |
| 22/03/2021 | 5.60 | 5.70 | 5.50 | 5.65 | 2,542,900 |
| 19/03/2021 | 5.70 | 5.70 | 5.55 | 5.60 | 2,103,100 |
| 18/03/2021 | 5.50 | 5.70 | 5.45 | 5.70 | 4,261,000 |
| 17/03/2021 | 5.60 | 5.60 | 5.45 | 5.50 | 2,863,500 |
| 16/03/2021 | 5.80 | 5.80 | 5.55 | 5.60 | 2,589,100 |
| 15/03/2021 | 5.70 | 5.75 | 5.65 | 5.75 | 1,346,100 |
| 12/03/2021 | 5.60 | 5.80 | 5.55 | 5.75 | 3,506,700 |
| 11/03/2021 | 5.75 | 5.75 | 5.60 | 5.60 | 1,979,500 |
| 10/03/2021 | 5.55 | 5.80 | 5.45 | 5.70 | 4,281,300 |
| 09/03/2021 | 5.60 | 5.65 | 5.45 | 5.50 | 4,099,400 |
| 08/03/2021 | 5.80 | 5.80 | 5.55 | 5.60 | 5,444,700 |
| 05/03/2021 | 5.95 | 6.00 | 5.75 | 5.90 | 4,228,600 |
| 04/03/2021 | 6.10 | 6.15 | 5.95 | 6.00 | 3,841,100 |
| 03/03/2021 | 6.10 | 6.20 | 6.05 | 6.10 | 2,523,900 |
| 02/03/2021 | 6.20 | 6.20 | 5.95 | 6.05 | 7,150,200 |
| 01/03/2021 | 6.30 | 6.35 | 6.05 | 6.30 | 7,682,800 |
Remark : Volume from SET main board.