En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 02, 2021 to Sep 17, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2021 to 03/09/2021)
4.12 4.86 4.06 4.64 260,955,200
Previous 4 weeks
(21/07/2021 to 20/08/2021)
3.98 4.26 3.66 4.06 89,966,600
Daily Historical Data
17/09/2021 4.86 4.90 4.60 4.70 9,285,900
16/09/2021 4.90 5.05 4.80 4.84 13,929,300
15/09/2021 4.86 4.98 4.84 4.90 9,411,100
14/09/2021 5.10 5.20 4.80 4.82 31,134,300
13/09/2021 4.58 5.05 4.58 5.00 64,091,000
10/09/2021 4.42 4.46 4.34 4.44 2,176,300
09/09/2021 4.48 4.50 4.40 4.44 1,990,700
08/09/2021 4.52 4.58 4.36 4.46 8,066,300
07/09/2021 4.60 4.68 4.54 4.54 4,100,700
06/09/2021 4.60 4.64 4.52 4.62 6,398,700
03/09/2021 4.76 4.78 4.58 4.64 9,247,700
02/09/2021 4.74 4.86 4.72 4.76 11,540,300
01/09/2021 4.64 4.80 4.62 4.74 16,478,200
31/08/2021 4.66 4.80 4.62 4.64 27,724,400
30/08/2021 4.52 4.76 4.46 4.66 49,936,500
27/08/2021 4.36 4.46 4.32 4.40 22,761,800
26/08/2021 4.36 4.36 4.30 4.34 4,587,200
25/08/2021 4.36 4.48 4.26 4.34 30,995,300
24/08/2021 4.36 4.40 4.26 4.32 25,013,800
23/08/2021 4.12 4.36 4.06 4.36 62,670,000
20/08/2021 4.08 4.14 4.04 4.06 5,648,100
19/08/2021 4.08 4.18 4.02 4.04 16,639,700
18/08/2021 3.88 4.26 3.82 4.10 41,076,700
17/08/2021 3.84 3.94 3.78 3.82 3,429,400
16/08/2021 3.74 3.76 3.70 3.76 996,600
13/08/2021 3.80 3.86 3.70 3.70 2,260,600
11/08/2021 3.88 3.94 3.82 3.82 1,658,000
10/08/2021 3.78 4.00 3.76 3.86 3,122,400
09/08/2021 3.78 3.82 3.76 3.78 1,074,100
06/08/2021 3.84 3.84 3.74 3.80 376,500
05/08/2021 3.86 3.86 3.78 3.78 492,800
04/08/2021 3.78 3.88 3.78 3.84 1,259,300
03/08/2021 3.70 3.84 3.70 3.82 1,533,300
02/08/2021 3.66 3.74 3.66 3.68 1,094,400

Remark : Volume from SET main board.