En | Th

Historical Price

Filter Dates:
From / / To / /

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.