Historical Price
Historical price from Oct 01, 2021 to Nov 29, 2021
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (02/11/2021 to 15/11/2021) |
4.38 | 4.40 | 4.20 | 4.38 | 8,448,800 |
| Previous 4 weeks (01/10/2021 to 01/11/2021) |
4.64 | 4.76 | 4.34 | 4.36 | 62,654,700 |
| Daily Historical Data | |||||
| 29/11/2021 | 4.56 | 4.60 | 4.48 | 4.52 | 3,604,200 |
| 26/11/2021 | 4.78 | 4.78 | 4.56 | 4.60 | 9,317,700 |
| 25/11/2021 | 4.72 | 4.86 | 4.70 | 4.80 | 15,559,700 |
| 24/11/2021 | 4.68 | 4.70 | 4.64 | 4.68 | 3,260,200 |
| 23/11/2021 | 4.60 | 4.80 | 4.58 | 4.70 | 18,970,500 |
| 22/11/2021 | 4.52 | 4.56 | 4.50 | 4.56 | 582,100 |
| 19/11/2021 | 4.58 | 4.58 | 4.50 | 4.50 | 1,072,700 |
| 18/11/2021 | 4.46 | 4.60 | 4.46 | 4.58 | 1,920,000 |
| 17/11/2021 | 4.48 | 4.50 | 4.44 | 4.46 | 1,879,900 |
| 16/11/2021 | 4.40 | 4.62 | 4.38 | 4.46 | 4,748,800 |
| 15/11/2021 | 4.40 | 4.40 | 4.34 | 4.38 | 563,400 |
| 12/11/2021 | 4.36 | 4.38 | 4.34 | 4.36 | 442,500 |
| 11/11/2021 | 4.30 | 4.38 | 4.28 | 4.36 | 523,000 |
| 10/11/2021 | 4.32 | 4.34 | 4.30 | 4.30 | 438,700 |
| 09/11/2021 | 4.28 | 4.34 | 4.28 | 4.32 | 443,700 |
| 08/11/2021 | 4.26 | 4.34 | 4.26 | 4.26 | 425,000 |
| 05/11/2021 | 4.36 | 4.36 | 4.26 | 4.26 | 426,400 |
| 04/11/2021 | 4.22 | 4.34 | 4.20 | 4.30 | 770,800 |
| 03/11/2021 | 4.24 | 4.26 | 4.20 | 4.20 | 923,900 |
| 02/11/2021 | 4.38 | 4.40 | 4.22 | 4.26 | 3,491,400 |
| 01/11/2021 | 4.46 | 4.48 | 4.34 | 4.36 | 1,257,400 |
| 29/10/2021 | 4.42 | 4.46 | 4.40 | 4.44 | 1,421,400 |
| 28/10/2021 | 4.46 | 4.50 | 4.42 | 4.42 | 1,995,400 |
| 27/10/2021 | 4.54 | 4.56 | 4.48 | 4.48 | 1,036,500 |
| 26/10/2021 | 4.60 | 4.60 | 4.52 | 4.52 | 850,000 |
| 25/10/2021 | 4.68 | 4.68 | 4.52 | 4.56 | 2,660,800 |
| 21/10/2021 | 4.70 | 4.70 | 4.62 | 4.64 | 1,540,900 |
| 20/10/2021 | 4.54 | 4.72 | 4.54 | 4.68 | 5,526,900 |
| 19/10/2021 | 4.58 | 4.62 | 4.54 | 4.54 | 2,336,800 |
| 18/10/2021 | 4.64 | 4.64 | 4.58 | 4.58 | 2,459,900 |
| 15/10/2021 | 4.70 | 4.76 | 4.56 | 4.58 | 12,249,100 |
| 14/10/2021 | 4.54 | 4.70 | 4.54 | 4.62 | 4,549,100 |
| 12/10/2021 | 4.42 | 4.56 | 4.42 | 4.52 | 2,182,000 |
| 11/10/2021 | 4.48 | 4.52 | 4.44 | 4.46 | 1,098,200 |
| 08/10/2021 | 4.52 | 4.54 | 4.46 | 4.48 | 1,462,200 |
| 07/10/2021 | 4.42 | 4.52 | 4.42 | 4.50 | 3,029,400 |
| 06/10/2021 | 4.36 | 4.46 | 4.36 | 4.40 | 2,193,700 |
| 05/10/2021 | 4.64 | 4.68 | 4.38 | 4.38 | 11,648,800 |
| 04/10/2021 | 4.70 | 4.70 | 4.64 | 4.66 | 1,104,200 |
| 01/10/2021 | 4.64 | 4.70 | 4.60 | 4.68 | 2,052,000 |
Remark : Volume from SET main board.