En | Th

Historical Price

Filter Dates:
From / / To / /

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.