En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2021 to Apr 23, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/03/2021 to 05/04/2021)
5.70 6.75 5.65 6.25 156,541,300
Previous 4 weeks
(22/02/2021 to 22/03/2021)
6.00 6.35 5.45 5.65 86,851,500
Daily Historical Data
23/04/2021 5.65 5.80 5.65 5.75 5,267,200
22/04/2021 6.20 6.20 5.80 5.80 9,765,400
21/04/2021 5.85 6.35 5.75 6.15 15,893,300
20/04/2021 5.85 5.85 5.75 5.75 2,638,700
19/04/2021 5.60 5.90 5.60 5.85 3,228,500
16/04/2021 5.65 5.65 5.45 5.55 2,571,600
12/04/2021 5.80 5.85 5.65 5.65 5,474,400
09/04/2021 5.90 6.00 5.85 5.90 3,695,400
08/04/2021 5.90 6.05 5.75 5.95 5,313,300
07/04/2021 6.20 6.20 5.60 5.90 14,945,300
05/04/2021 6.50 6.75 6.25 6.25 22,546,800
02/04/2021 6.20 6.50 6.20 6.45 24,796,100
01/04/2021 6.15 6.35 6.10 6.15 6,355,300
31/03/2021 6.35 6.40 6.10 6.15 15,110,300
30/03/2021 5.95 6.35 5.90 6.30 20,965,700
29/03/2021 5.90 6.05 5.85 5.90 3,531,300
26/03/2021 6.10 6.10 5.85 5.90 4,689,900
25/03/2021 6.15 6.25 6.00 6.05 7,183,500
24/03/2021 6.00 6.30 6.00 6.15 22,560,200
23/03/2021 5.70 6.10 5.65 6.10 28,802,200
22/03/2021 5.60 5.70 5.50 5.65 2,542,900
19/03/2021 5.70 5.70 5.55 5.60 2,103,100
18/03/2021 5.50 5.70 5.45 5.70 4,261,000
17/03/2021 5.60 5.60 5.45 5.50 2,863,500
16/03/2021 5.80 5.80 5.55 5.60 2,589,100
15/03/2021 5.70 5.75 5.65 5.75 1,346,100
12/03/2021 5.60 5.80 5.55 5.75 3,506,700
11/03/2021 5.75 5.75 5.60 5.60 1,979,500
10/03/2021 5.55 5.80 5.45 5.70 4,281,300
09/03/2021 5.60 5.65 5.45 5.50 4,099,400
08/03/2021 5.80 5.80 5.55 5.60 5,444,700
05/03/2021 5.95 6.00 5.75 5.90 4,228,600
04/03/2021 6.10 6.15 5.95 6.00 3,841,100
03/03/2021 6.10 6.20 6.05 6.10 2,523,900
02/03/2021 6.20 6.20 5.95 6.05 7,150,200
01/03/2021 6.30 6.35 6.05 6.30 7,682,800

Remark : Volume from SET main board.