Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Nov 26, 2020 to Feb 25, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/01/2021 to 10/02/2021)
4.76 4.90 4.62 4.86 16,749,600
Previous 4 weeks
(29/12/2020 to 27/01/2021)
4.96 5.15 4.72 4.78 36,983,000
Daily Historical Data
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
14/01/2021 5.00 5.10 4.98 5.05 922,700
13/01/2021 5.05 5.10 5.00 5.05 907,500
12/01/2021 5.10 5.15 5.05 5.05 1,045,000
11/01/2021 5.00 5.15 5.00 5.05 598,200
08/01/2021 5.10 5.15 5.00 5.00 1,524,000
07/01/2021 5.00 5.10 4.98 5.10 2,819,900
06/01/2021 5.00 5.10 4.98 5.00 2,017,700
05/01/2021 5.00 5.00 4.96 4.98 1,155,800
04/01/2021 4.96 4.98 4.88 4.98 1,004,200
30/12/2020 4.98 5.05 4.96 5.00 1,803,700
29/12/2020 4.96 5.00 4.94 4.98 1,028,600
28/12/2020 4.92 5.05 4.92 4.98 1,391,300
25/12/2020 4.92 4.98 4.92 4.94 589,800
24/12/2020 4.88 4.94 4.86 4.94 860,000
23/12/2020 4.92 4.94 4.84 4.92 2,507,600
22/12/2020 4.84 4.92 4.72 4.92 3,167,800
21/12/2020 4.80 4.92 4.72 4.86 4,593,800
18/12/2020 5.10 5.15 5.00 5.05 1,391,400
17/12/2020 5.10 5.15 5.05 5.15 842,000
16/12/2020 5.10 5.10 5.00 5.10 614,000
15/12/2020 5.00 5.05 4.92 5.05 1,086,700
14/12/2020 5.05 5.15 5.00 5.00 2,322,300
09/12/2020 5.20 5.25 4.98 5.05 2,717,600
08/12/2020 4.98 5.15 4.98 5.15 2,014,700
04/12/2020 4.96 5.10 4.96 5.00 3,121,100
03/12/2020 4.92 5.00 4.92 4.96 594,400
02/12/2020 4.96 5.05 4.88 4.92 2,976,500
01/12/2020 4.90 4.96 4.88 4.96 982,300
30/11/2020 5.00 5.00 4.90 4.90 2,374,000
27/11/2020 5.05 5.05 5.00 5.05 701,200
26/11/2020 5.00 5.10 4.98 5.05 1,730,700
Remark : Volume from SET main board.