Historical Price

Filter Dates:
/ / / /

Historical price from January 14, 2021 to April 12, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/03/2021 to 26/03/2021)
2.52 2.58 2.44 2.46 401,486,300
Previous 4 weeks
(11/02/2021 to 12/03/2021)
2.30 2.52 2.26 2.52 807,870,900
Daily Historical Data
12/04/2021 2.48 2.50 2.44 2.48 51,539,100
09/04/2021 2.44 2.52 2.44 2.48 33,455,400
08/04/2021 2.44 2.46 2.42 2.44 25,018,400
07/04/2021 2.46 2.48 2.44 2.44 26,505,400
05/04/2021 2.50 2.50 2.46 2.48 14,147,500
02/04/2021 2.50 2.52 2.46 2.50 34,006,700
01/04/2021 2.46 2.50 2.46 2.50 19,347,700
31/03/2021 2.48 2.50 2.46 2.46 14,202,000
30/03/2021 2.46 2.48 2.46 2.48 9,448,200
29/03/2021 2.46 2.48 2.44 2.46 27,847,900
26/03/2021 2.48 2.50 2.44 2.46 43,742,900
25/03/2021 2.50 2.56 2.46 2.48 60,209,800
24/03/2021 2.48 2.52 2.46 2.50 29,695,100
23/03/2021 2.48 2.50 2.46 2.48 24,620,000
22/03/2021 2.48 2.50 2.46 2.46 21,335,500
19/03/2021 2.52 2.52 2.48 2.48 64,993,900
18/03/2021 2.52 2.56 2.52 2.54 29,298,900
17/03/2021 2.54 2.54 2.50 2.52 41,125,700
16/03/2021 2.54 2.58 2.52 2.54 35,733,000
15/03/2021 2.52 2.56 2.50 2.54 50,731,500
12/03/2021 2.48 2.52 2.46 2.52 59,734,500
11/03/2021 2.46 2.50 2.42 2.48 47,698,400
10/03/2021 2.44 2.46 2.40 2.44 53,230,600
09/03/2021 2.42 2.44 2.40 2.44 24,445,900
08/03/2021 2.44 2.46 2.40 2.42 26,706,600
05/03/2021 2.40 2.48 2.36 2.40 77,486,400
04/03/2021 2.42 2.46 2.40 2.40 37,873,600
03/03/2021 2.48 2.50 2.38 2.44 50,816,600
02/03/2021 2.44 2.50 2.40 2.46 80,041,000
01/03/2021 2.36 2.44 2.34 2.44 80,085,100
25/02/2021 2.34 2.38 2.32 2.36 46,409,200
24/02/2021 2.30 2.34 2.28 2.34 20,865,800
23/02/2021 2.28 2.32 2.28 2.30 28,741,500
22/02/2021 2.28 2.32 2.28 2.30 20,241,400
19/02/2021 2.32 2.32 2.28 2.28 34,747,600
18/02/2021 2.32 2.32 2.30 2.32 7,933,200
17/02/2021 2.30 2.32 2.28 2.30 21,653,500
16/02/2021 2.28 2.30 2.26 2.30 24,636,900
15/02/2021 2.28 2.30 2.26 2.28 26,552,000
11/02/2021 2.30 2.32 2.26 2.28 37,971,100
10/02/2021 2.30 2.32 2.28 2.28 27,132,300
09/02/2021 2.30 2.32 2.28 2.30 35,356,200
08/02/2021 2.32 2.34 2.28 2.30 69,868,300
05/02/2021 2.30 2.32 2.28 2.30 29,027,400
04/02/2021 2.32 2.34 2.30 2.30 30,833,800
03/02/2021 2.34 2.36 2.32 2.32 24,817,900
02/02/2021 2.36 2.36 2.32 2.32 11,196,300
01/02/2021 2.34 2.36 2.32 2.34 12,122,200
29/01/2021 2.32 2.34 2.30 2.34 19,757,700
28/01/2021 2.32 2.34 2.30 2.34 20,479,700
27/01/2021 2.34 2.36 2.32 2.32 38,111,100
26/01/2021 2.34 2.34 2.30 2.34 23,187,100
25/01/2021 2.36 2.36 2.30 2.34 31,239,000
22/01/2021 2.36 2.36 2.32 2.34 18,499,700
21/01/2021 2.38 2.38 2.34 2.36 15,081,300
20/01/2021 2.36 2.40 2.34 2.38 17,532,200
19/01/2021 2.38 2.40 2.32 2.36 28,961,100
18/01/2021 2.40 2.42 2.36 2.38 19,284,900
15/01/2021 2.42 2.44 2.40 2.40 17,221,800
14/01/2021 2.42 2.44 2.40 2.42 19,889,300
Remark : Volume from SET main board.