Historical Price
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.