Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 15, 2021 to Apr 16, 2021
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(16/03/2021 to 29/03/2021)
3.84 4.04 3.72 3.86 3,286,700
Previous 4 weeks
(15/02/2021 to 15/03/2021)
4.12 4.14 3.74 3.84 1,157,600
Daily Historical Data
16/04/2021 4.28 4.28 4.14 4.22 144,200
12/04/2021 4.56 4.56 4.32 4.36 1,128,600
09/04/2021 4.66 4.68 4.56 4.58 123,400
08/04/2021 4.68 4.68 4.56 4.56 236,000
07/04/2021 4.58 4.68 4.58 4.68 259,600
05/04/2021 4.68 4.68 4.58 4.58 707,100
02/04/2021 4.78 4.78 4.66 4.68 658,100
01/04/2021 4.96 5.15 4.76 4.76 5,629,000
31/03/2021 4.86 5.05 4.74 4.96 17,304,900
30/03/2021 3.90 5.00 3.86 5.00 10,400,500
29/03/2021 3.86 3.92 3.76 3.86 728,200
26/03/2021 3.84 4.04 3.78 3.84 580,100
25/03/2021 3.80 3.84 3.72 3.78 748,400
24/03/2021 3.84 3.90 3.82 3.84 117,800
23/03/2021 3.78 3.84 3.76 3.80 103,300
22/03/2021 3.86 3.86 3.74 3.80 136,100
19/03/2021 3.86 3.86 3.76 3.76 635,100
18/03/2021 3.84 3.86 3.74 3.84 111,000
17/03/2021 3.84 3.86 3.78 3.82 58,900
16/03/2021 3.84 3.92 3.82 3.86 67,800
15/03/2021 3.94 3.98 3.82 3.84 98,400
12/03/2021 4.00 4.08 3.92 3.98 113,200
11/03/2021 3.90 4.00 3.90 4.00 40,500
10/03/2021 4.00 4.00 3.88 3.94 53,700
09/03/2021 4.02 4.06 3.90 3.92 26,100
08/03/2021 4.06 4.10 3.90 3.96 64,900
05/03/2021 3.94 4.06 3.80 4.04 154,600
04/03/2021 3.76 4.00 3.76 3.94 74,500
03/03/2021 3.80 3.84 3.76 3.84 65,400
02/03/2021 3.76 3.80 3.74 3.80 17,300
01/03/2021 3.74 3.78 3.74 3.76 27,200
25/02/2021 3.76 3.88 3.76 3.76 14,800
24/02/2021 3.88 3.88 3.76 3.76 67,300
23/02/2021 3.88 3.96 3.88 3.88 13,600
22/02/2021 3.98 3.98 3.88 3.88 22,300
19/02/2021 3.96 3.96 3.92 3.92 37,400
18/02/2021 3.94 4.00 3.94 3.96 52,800
17/02/2021 3.98 3.98 3.94 3.96 66,600
16/02/2021 4.04 4.06 3.96 4.04 68,600
15/02/2021 4.12 4.14 4.06 4.06 78,400
11/02/2021 4.10 4.12 4.06 4.12 82,900
10/02/2021 4.20 4.20 4.14 4.18 59,100
09/02/2021 4.22 4.24 4.10 4.14 674,400
08/02/2021 4.14 4.24 4.14 4.18 657,300
05/02/2021 4.12 4.16 4.10 4.10 106,300
04/02/2021 4.10 4.12 3.98 4.10 134,400
03/02/2021 4.00 4.08 4.00 4.00 56,500
02/02/2021 4.06 4.10 4.00 4.00 74,900
01/02/2021 4.14 4.18 4.02 4.02 161,000
29/01/2021 4.24 4.34 4.14 4.14 50,200
28/01/2021 4.46 4.54 4.24 4.24 1,089,600
27/01/2021 4.14 4.64 4.14 4.54 3,042,500
26/01/2021 4.08 4.12 4.08 4.12 186,600
25/01/2021 4.06 4.16 4.02 4.08 411,900
22/01/2021 4.04 4.08 3.98 4.02 155,700
21/01/2021 4.06 4.06 3.98 4.02 169,700
20/01/2021 4.06 4.06 4.00 4.00 86,400
19/01/2021 4.04 4.08 3.90 4.02 186,100
18/01/2021 4.06 4.06 3.90 3.94 62,300
15/01/2021 4.06 4.06 3.92 3.96 169,700
Remark : Volume from SET main board.