Historical Price

Historical Price

Filter Dates:
From To

Historical price from Feb 11, 2021 to May 17, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/04/2021 to 29/04/2021)
22.00 22.60 20.60 20.70 10,025,300
Previous 4 weeks
(15/03/2021 to 12/04/2021)
21.10 22.70 20.60 22.00 9,703,500
Daily Historical Data
17/05/2021 21.90 21.90 21.50 21.70 482,400
14/05/2021 21.30 21.90 21.30 21.90 797,300
13/05/2021 21.20 21.50 20.80 21.20 973,000
12/05/2021 21.90 22.00 21.50 21.60 627,500
11/05/2021 22.40 22.40 21.90 21.90 907,700
10/05/2021 22.30 22.50 22.10 22.20 1,228,000
07/05/2021 22.10 22.70 22.00 22.30 3,575,600
06/05/2021 21.00 21.00 20.80 21.00 444,300
05/05/2021 21.10 21.10 20.80 21.00 384,600
30/04/2021 20.80 21.10 20.70 21.00 616,600
29/04/2021 20.70 20.80 20.60 20.70 432,200
28/04/2021 20.80 20.80 20.70 20.70 199,800
27/04/2021 20.70 20.90 20.60 20.70 465,800
26/04/2021 20.90 20.90 20.60 20.70 597,900
23/04/2021 21.00 21.00 20.70 20.80 1,021,800
22/04/2021 21.00 21.10 20.90 20.90 486,900
21/04/2021 20.90 21.00 20.90 20.90 633,400
20/04/2021 20.90 21.10 20.80 21.00 2,416,600
19/04/2021 22.30 22.60 22.20 22.50 3,043,000
16/04/2021 22.00 22.10 21.90 22.10 727,900
12/04/2021 22.00 22.30 21.80 22.00 651,900
09/04/2021 22.10 22.10 21.90 22.00 345,400
08/04/2021 21.70 22.10 21.70 22.10 409,600
07/04/2021 21.90 22.00 21.60 21.70 714,000
05/04/2021 22.30 22.40 21.90 22.00 799,400
02/04/2021 22.40 22.40 22.20 22.30 253,600
01/04/2021 22.20 22.70 22.10 22.30 510,800
31/03/2021 22.10 22.20 22.00 22.10 295,700
30/03/2021 22.10 22.20 21.90 22.10 332,500
29/03/2021 21.90 22.20 21.90 22.10 280,300
26/03/2021 22.10 22.10 21.90 22.00 273,400
25/03/2021 21.90 22.10 21.80 22.10 810,100
24/03/2021 21.70 22.00 21.50 21.80 384,100
23/03/2021 21.60 21.80 21.50 21.60 456,300
22/03/2021 21.40 21.60 21.30 21.40 413,500
19/03/2021 21.10 21.50 21.00 21.40 1,257,100
18/03/2021 21.00 21.10 20.90 21.10 279,400
17/03/2021 20.90 20.90 20.80 20.90 159,400
16/03/2021 20.90 20.90 20.60 20.70 452,200
15/03/2021 21.10 21.10 20.70 20.80 624,800
12/03/2021 21.00 21.20 20.90 21.00 523,400
11/03/2021 20.80 21.10 20.70 21.00 698,500
10/03/2021 20.70 20.80 20.60 20.80 369,400
09/03/2021 20.80 20.80 20.50 20.70 157,100
08/03/2021 20.90 20.90 20.50 20.60 954,600
05/03/2021 20.30 20.60 20.20 20.40 866,800
04/03/2021 20.20 20.40 20.10 20.30 483,800
03/03/2021 20.10 20.50 20.00 20.20 601,500
02/03/2021 20.10 20.20 20.00 20.10 330,800
01/03/2021 19.80 20.10 19.80 20.00 292,500
25/02/2021 20.10 20.20 19.90 20.00 243,300
24/02/2021 20.20 20.20 20.00 20.10 203,400
23/02/2021 20.00 20.10 19.90 20.10 364,200
22/02/2021 20.00 20.20 19.80 20.00 836,100
19/02/2021 20.10 20.30 20.00 20.00 578,000
18/02/2021 20.10 20.30 20.00 20.10 970,300
17/02/2021 20.50 20.50 20.10 20.10 935,100
16/02/2021 20.20 20.40 20.20 20.40 1,609,100
15/02/2021 19.60 20.10 19.50 20.00 2,530,000
11/02/2021 19.20 19.40 19.10 19.40 245,600
Remark : Volume from SET main board.