En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from May 05, 2021 to Jun 18, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/05/2021 to 04/06/2021)
5.05 5.30 4.90 4.96 62,177,700
Previous 4 weeks
(20/04/2021 to 19/05/2021)
5.85 6.35 4.86 5.00 108,208,900
Daily Historical Data
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
31/05/2021 5.10 5.30 4.96 5.05 14,052,600
28/05/2021 5.10 5.25 5.00 5.10 7,798,100
27/05/2021 5.05 5.10 5.00 5.05 2,786,100
25/05/2021 5.00 5.05 4.98 5.00 854,300
24/05/2021 5.05 5.10 4.98 5.00 1,697,500
21/05/2021 5.15 5.15 5.00 5.00 2,470,800
20/05/2021 5.05 5.25 4.98 5.10 5,770,600
19/05/2021 4.98 5.10 4.94 5.00 2,793,700
18/05/2021 4.88 5.05 4.86 4.98 7,848,700
17/05/2021 5.10 5.15 4.86 4.86 6,768,200
14/05/2021 5.20 5.20 5.05 5.10 4,614,600
13/05/2021 5.45 5.60 4.92 5.30 9,287,700
12/05/2021 5.65 5.75 5.60 5.65 1,861,200
11/05/2021 5.80 5.90 5.55 5.65 6,672,600
10/05/2021 6.10 6.10 5.80 5.85 7,543,000
07/05/2021 5.70 6.00 5.70 5.95 7,119,000
06/05/2021 5.70 5.75 5.60 5.70 1,976,400
05/05/2021 5.80 5.85 5.60 5.70 4,655,300

Remark : Volume from SET main board.