Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Mar 16, 2021 to Jun 17, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/05/2021 to 02/06/2021)
7.00 7.70 6.85 7.40 41,163,000
Previous 4 weeks
(19/04/2021 to 18/05/2021)
6.20 7.25 6.00 7.00 88,655,900
Daily Historical Data
17/06/2021 10.80 11.20 10.50 10.70 20,254,900
16/06/2021 10.40 10.80 10.40 10.60 17,045,100
15/06/2021 10.60 10.80 10.20 10.40 19,574,800
14/06/2021 10.40 10.70 9.90 10.50 33,721,700
11/06/2021 10.00 10.30 9.10 10.10 51,355,200
10/06/2021 8.05 10.20 8.05 9.75 60,407,400
09/06/2021 7.85 8.00 7.70 7.95 5,019,900
08/06/2021 8.25 8.30 7.85 7.95 4,119,800
07/06/2021 7.95 8.40 7.95 8.05 11,807,200
04/06/2021 7.35 7.95 7.35 7.80 8,254,600
02/06/2021 7.35 7.45 7.25 7.40 2,862,700
01/06/2021 7.20 7.40 7.20 7.35 3,642,200
31/05/2021 7.40 7.40 7.15 7.25 7,267,500
28/05/2021 7.35 7.70 7.20 7.35 5,309,600
27/05/2021 7.55 7.70 7.35 7.35 6,792,500
25/05/2021 7.15 7.45 7.05 7.45 7,264,400
24/05/2021 6.95 7.15 6.90 7.15 3,252,800
21/05/2021 7.05 7.05 6.85 6.95 2,111,300
20/05/2021 7.10 7.10 6.90 7.00 1,252,500
19/05/2021 7.00 7.10 6.95 7.05 1,407,500
18/05/2021 7.20 7.20 7.00 7.00 5,176,200
17/05/2021 6.75 7.25 6.65 7.20 10,795,600
14/05/2021 7.00 7.05 6.75 6.75 3,832,400
13/05/2021 6.95 7.00 6.50 6.95 6,427,500
12/05/2021 6.95 6.95 6.80 6.85 3,499,300
11/05/2021 6.90 7.00 6.70 6.95 5,844,800
10/05/2021 6.80 7.15 6.80 7.10 11,027,300
07/05/2021 6.80 7.05 6.70 6.85 10,752,800
06/05/2021 6.25 6.60 6.25 6.60 6,296,500
05/05/2021 6.25 6.30 6.15 6.25 2,354,600
30/04/2021 6.40 6.40 6.25 6.30 1,914,300
29/04/2021 6.15 6.35 6.10 6.35 4,477,300
28/04/2021 6.15 6.20 6.15 6.15 611,400
27/04/2021 6.10 6.20 6.10 6.15 827,400
26/04/2021 6.00 6.10 6.00 6.00 2,383,400
23/04/2021 6.20 6.25 6.00 6.15 2,137,100
22/04/2021 6.35 6.40 6.25 6.30 1,065,900
21/04/2021 6.40 6.45 6.30 6.35 1,776,600
20/04/2021 6.35 6.45 6.30 6.40 2,604,800
19/04/2021 6.20 6.35 6.15 6.35 4,850,700
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
Remark : Volume from SET main board.