Historical price from Jun 24, 2021 to Sep 20, 2021
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/08/2021 to 06/09/2021) |
11.70 | 12.00 | 11.60 | 11.90 | 96,132,500 |
| Previous 4 weeks (22/07/2021 to 23/08/2021) |
11.60 | 11.80 | 11.60 | 11.70 | 89,616,700 |
| Daily Historical Data | |||||
| 20/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 2,311,200 |
| 17/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 5,743,000 |
| 16/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 3,607,400 |
| 15/09/2021 | 11.90 | 12.00 | 11.90 | 12.00 | 1,303,300 |
| 14/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 8,481,700 |
| 13/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 7,269,900 |
| 10/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 3,481,300 |
| 09/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 5,440,600 |
| 08/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 7,966,500 |
| 07/09/2021 | 11.90 | 12.00 | 11.90 | 12.00 | 4,648,900 |
| 06/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 3,574,600 |
| 03/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 4,161,000 |
| 02/09/2021 | 11.90 | 12.00 | 11.90 | 11.90 | 3,275,100 |
| 01/09/2021 | 11.80 | 12.00 | 11.80 | 11.90 | 35,583,000 |
| 31/08/2021 | 11.90 | 11.90 | 11.80 | 11.90 | 8,331,000 |
| 30/08/2021 | 11.80 | 11.90 | 11.70 | 11.90 | 9,745,000 |
| 27/08/2021 | 11.80 | 11.80 | 11.70 | 11.80 | 3,250,300 |
| 26/08/2021 | 11.70 | 11.80 | 11.70 | 11.70 | 12,622,900 |
| 25/08/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 11,913,100 |
| 24/08/2021 | 11.70 | 11.70 | 11.60 | 11.70 | 3,676,500 |
| 23/08/2021 | 11.70 | 11.70 | 11.60 | 11.70 | 2,619,300 |
| 20/08/2021 | 11.70 | 11.70 | 11.60 | 11.60 | 9,987,400 |
| 19/08/2021 | 11.70 | 11.70 | 11.60 | 11.70 | 9,951,600 |
| 18/08/2021 | 11.60 | 11.80 | 11.60 | 11.60 | 9,529,100 |
| 17/08/2021 | 11.60 | 11.70 | 11.60 | 11.60 | 2,395,900 |
| 16/08/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 7,115,600 |
| 13/08/2021 | 11.70 | 11.70 | 11.60 | 11.70 | 4,422,600 |
| 11/08/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 4,144,400 |
| 10/08/2021 | 11.60 | 11.70 | 11.60 | 11.60 | 609,100 |
| 09/08/2021 | 11.70 | 11.70 | 11.60 | 11.60 | 2,716,400 |
| 06/08/2021 | 11.70 | 11.70 | 11.60 | 11.70 | 2,462,300 |
| 05/08/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 1,241,900 |
| 04/08/2021 | 11.60 | 11.70 | 11.60 | 11.60 | 2,216,000 |
| 03/08/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 2,672,600 |
| 02/08/2021 | 11.70 | 11.70 | 11.60 | 11.60 | 2,336,500 |
| 30/07/2021 | 11.70 | 11.70 | 11.60 | 11.60 | 2,047,600 |
| 29/07/2021 | 11.70 | 11.80 | 11.60 | 11.60 | 13,069,100 |
| 27/07/2021 | 11.60 | 11.70 | 11.60 | 11.60 | 4,598,300 |
| 23/07/2021 | 11.60 | 11.70 | 11.60 | 11.60 | 1,405,300 |
| 22/07/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 4,075,700 |
| 21/07/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 2,104,900 |
| 20/07/2021 | 11.60 | 11.70 | 11.60 | 11.70 | 6,430,700 |
| 19/07/2021 | 11.70 | 11.70 | 11.60 | 11.60 | 3,801,800 |
| 16/07/2021 | 11.50 | 11.70 | 11.50 | 11.70 | 19,123,800 |
| 15/07/2021 | 11.60 | 11.60 | 11.50 | 11.50 | 13,084,400 |
| 14/07/2021 | 11.60 | 11.60 | 11.50 | 11.50 | 7,058,700 |
| 13/07/2021 | 11.50 | 11.60 | 11.50 | 11.50 | 6,565,700 |
| 12/07/2021 | 11.50 | 11.60 | 11.50 | 11.50 | 6,458,500 |
| 09/07/2021 | 11.60 | 11.60 | 11.50 | 11.50 | 11,821,200 |
| 08/07/2021 | 11.50 | 11.60 | 11.50 | 11.50 | 19,400,000 |
| 07/07/2021 | 11.50 | 11.70 | 11.50 | 11.60 | 19,593,400 |
| 06/07/2021 | 11.50 | 11.70 | 11.40 | 11.50 | 40,283,900 |
| 05/07/2021 | 11.20 | 11.70 | 11.20 | 11.60 | 21,979,500 |
| 02/07/2021 | 11.20 | 11.20 | 11.00 | 11.10 | 2,370,300 |
| 01/07/2021 | 11.10 | 11.40 | 11.00 | 11.20 | 14,463,700 |
| 30/06/2021 | 11.10 | 11.20 | 11.00 | 11.00 | 6,980,400 |
| 29/06/2021 | 10.70 | 11.20 | 10.70 | 11.00 | 21,398,800 |
| 28/06/2021 | 10.80 | 10.80 | 10.50 | 10.70 | 16,371,600 |
| 25/06/2021 | 11.10 | 11.20 | 10.70 | 10.80 | 28,989,400 |
| 24/06/2021 | 10.50 | 11.00 | 10.30 | 11.00 | 24,574,200 |
Remark : Volume from SET main board.