Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 25, 2021 to Sep 21, 2021
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(25/08/2021 to 07/09/2021)
3.50 3.60 3.36 3.50 779,100
Previous 4 weeks
(23/07/2021 to 24/08/2021)
3.78 3.80 3.02 3.48 979,700
Daily Historical Data
21/09/2021 3.32 3.46 3.32 3.34 68,500
20/09/2021 3.50 3.50 3.32 3.32 25,000
17/09/2021 3.50 3.50 3.42 3.44 11,300
16/09/2021 3.48 3.48 3.42 3.42 7,300
15/09/2021 3.50 3.50 3.46 3.48 8,000
14/09/2021 3.56 3.56 3.48 3.48 700
13/09/2021 3.38 3.50 3.38 3.50 67,800
10/09/2021 3.62 3.62 3.48 3.56 4,300
09/09/2021 3.50 3.58 3.50 3.56 5,600
08/09/2021 3.46 3.52 3.46 3.50 25,200
07/09/2021 3.54 3.56 3.50 3.50 105,900
06/09/2021 3.48 3.52 3.48 3.52 8,400
03/09/2021 3.44 3.52 3.44 3.50 3,000
02/09/2021 3.44 3.50 3.42 3.44 9,800
01/09/2021 3.50 3.50 3.42 3.44 142,500
31/08/2021 3.60 3.60 3.42 3.50 113,500
30/08/2021 3.50 3.60 3.46 3.60 157,300
27/08/2021 3.36 3.56 3.36 3.48 173,300
26/08/2021 3.50 3.50 3.42 3.46 34,000
25/08/2021 3.50 3.50 3.40 3.46 31,400
24/08/2021 3.50 3.50 3.44 3.48 26,300
23/08/2021 3.46 3.48 3.40 3.44 20,500
20/08/2021 3.40 3.44 3.30 3.36 27,900
19/08/2021 3.26 3.40 3.26 3.28 45,100
18/08/2021 3.16 3.26 3.02 3.26 119,700
17/08/2021 3.28 3.28 3.20 3.26 69,600
16/08/2021 3.32 3.40 3.20 3.28 137,500
13/08/2021 3.62 3.64 3.42 3.44 110,100
11/08/2021 3.62 3.62 3.54 3.62 30,100
10/08/2021 3.64 3.64 3.60 3.64 87,400
09/08/2021 3.74 3.74 3.66 3.66 25,900
06/08/2021 3.70 3.70 3.70 3.70 2,700
05/08/2021 3.72 3.72 3.68 3.70 8,400
04/08/2021 3.60 3.72 3.60 3.72 1,000
03/08/2021 3.52 3.62 3.52 3.62 36,100
02/08/2021 3.56 3.60 3.56 3.58 13,500
30/07/2021 3.64 3.68 3.60 3.68 19,900
29/07/2021 3.64 3.72 3.64 3.70 11,800
27/07/2021 3.76 3.80 3.70 3.74 25,400
23/07/2021 3.78 3.78 3.70 3.76 160,800
22/07/2021 3.78 3.78 3.76 3.76 41,900
21/07/2021 3.74 3.78 3.74 3.76 61,100
20/07/2021 3.76 3.82 3.76 3.80 36,600
19/07/2021 3.80 3.82 3.78 3.82 5,300
16/07/2021 3.84 3.96 3.84 3.90 44,700
15/07/2021 3.82 3.92 3.76 3.84 200,700
14/07/2021 3.78 3.80 3.76 3.76 41,100
13/07/2021 3.80 3.80 3.76 3.80 26,800
12/07/2021 3.84 3.84 3.72 3.80 26,100
09/07/2021 3.70 3.86 3.70 3.80 33,200
08/07/2021 3.80 3.82 3.70 3.74 94,400
07/07/2021 3.90 3.92 3.80 3.80 54,600
06/07/2021 3.80 3.90 3.80 3.84 34,800
05/07/2021 3.82 3.90 3.82 3.90 14,500
02/07/2021 3.82 4.02 3.82 3.82 8,800
01/07/2021 3.84 3.88 3.80 3.88 34,700
30/06/2021 3.84 3.84 3.80 3.82 152,200
29/06/2021 3.80 3.84 3.80 3.84 36,000
28/06/2021 3.94 3.94 3.80 3.80 25,900
25/06/2021 3.90 3.96 3.80 3.88 83,300
Remark : Volume from SET main board.