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.