Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Jan 15, 2021 to Apr 16, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/03/2021 to 29/03/2021)
6.00 6.65 5.75 6.40 47,748,500
Previous 4 weeks
(15/02/2021 to 15/03/2021)
5.05 6.25 5.00 5.95 71,393,300
Daily Historical Data
16/04/2021 6.00 6.10 5.90 6.05 1,815,200
12/04/2021 6.05 6.15 5.90 6.10 2,831,400
09/04/2021 6.15 6.20 6.00 6.10 1,126,400
08/04/2021 5.95 6.20 5.95 6.20 4,774,600
07/04/2021 6.05 6.25 5.55 6.10 5,951,200
05/04/2021 6.20 6.25 6.10 6.10 3,290,400
02/04/2021 6.30 6.35 6.25 6.30 3,048,800
01/04/2021 6.30 6.35 6.20 6.30 3,958,300
31/03/2021 6.35 6.35 6.20 6.25 2,164,400
30/03/2021 6.10 6.35 6.10 6.35 5,923,400
29/03/2021 6.50 6.55 6.40 6.40 8,652,900
26/03/2021 6.30 6.65 6.20 6.50 9,215,400
25/03/2021 6.10 6.30 6.05 6.25 10,282,500
24/03/2021 6.00 6.10 5.90 6.10 3,891,600
23/03/2021 6.05 6.10 5.90 5.95 2,756,300
22/03/2021 5.80 6.00 5.80 6.00 2,062,600
19/03/2021 5.85 5.90 5.75 5.85 3,660,900
18/03/2021 6.00 6.05 5.80 5.80 4,218,800
17/03/2021 5.95 6.05 5.95 5.95 1,865,400
16/03/2021 6.00 6.05 5.95 6.00 1,142,100
15/03/2021 6.10 6.10 5.90 5.95 3,209,700
12/03/2021 6.20 6.20 6.00 6.05 3,774,600
11/03/2021 5.80 6.20 5.70 6.20 8,024,100
10/03/2021 5.95 6.25 5.90 5.90 18,025,900
09/03/2021 5.35 5.70 5.30 5.70 7,340,400
08/03/2021 5.30 5.35 5.25 5.30 1,764,900
05/03/2021 5.25 5.35 5.15 5.25 1,710,900
04/03/2021 5.25 5.30 5.20 5.25 1,417,200
03/03/2021 5.10 5.25 5.05 5.25 1,812,900
02/03/2021 5.05 5.20 5.00 5.05 2,215,600
01/03/2021 5.15 5.20 5.05 5.05 1,934,300
25/02/2021 5.25 5.40 5.15 5.15 2,544,900
24/02/2021 5.35 5.35 5.25 5.25 390,800
23/02/2021 5.25 5.35 5.25 5.30 1,516,200
22/02/2021 5.35 5.40 5.25 5.25 2,018,600
19/02/2021 5.35 5.40 5.25 5.35 1,895,000
18/02/2021 5.30 5.35 5.25 5.35 1,647,500
17/02/2021 5.30 5.35 5.20 5.25 1,333,400
16/02/2021 5.30 5.40 5.25 5.25 3,088,000
15/02/2021 5.05 5.25 5.00 5.25 5,728,400
11/02/2021 5.00 5.05 4.96 5.00 3,529,100
10/02/2021 4.90 4.90 4.84 4.86 1,329,600
09/02/2021 4.82 4.90 4.82 4.88 2,864,300
08/02/2021 4.76 4.82 4.76 4.78 1,718,200
05/02/2021 4.74 4.80 4.70 4.72 3,204,000
04/02/2021 4.80 4.80 4.74 4.74 953,900
03/02/2021 4.82 4.82 4.76 4.76 1,484,100
02/02/2021 4.72 4.82 4.72 4.82 941,600
01/02/2021 4.66 4.72 4.66 4.70 458,800
29/01/2021 4.66 4.70 4.62 4.66 952,700
28/01/2021 4.76 4.78 4.64 4.66 2,842,400
27/01/2021 4.82 4.82 4.76 4.78 617,600
26/01/2021 4.80 4.82 4.76 4.82 2,229,300
25/01/2021 4.86 4.86 4.78 4.80 2,046,900
22/01/2021 4.80 4.86 4.78 4.86 4,412,800
21/01/2021 4.80 4.84 4.72 4.80 2,806,200
20/01/2021 4.88 4.90 4.82 4.86 2,337,800
19/01/2021 4.90 4.94 4.86 4.86 2,413,300
18/01/2021 4.94 4.94 4.82 4.86 2,022,100
15/01/2021 5.10 5.10 4.82 4.92 3,269,700
Remark : Volume from SET main board.