Filter Dates:
From / / To / /

Historical price from Feb 10, 2021 to May 14, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/04/2021 to 28/04/2021)
1.92 2.05 1.85 2.04 303,620,613
Previous 4 weeks
(12/03/2021 to 09/04/2021)
2.00 2.21 1.87 1.97 639,399,502
Daily Historical Data
14/05/2021 3.02 3.04 2.98 2.98 11,998,600
13/05/2021 2.98 3.10 2.82 3.00 25,819,300
12/05/2021 3.08 3.14 3.00 3.00 18,870,900
11/05/2021 3.44 3.44 3.12 3.14 49,579,600
10/05/2021 2.16 2.31 2.12 2.29 99,023,888
07/05/2021 2.04 2.15 2.04 2.12 93,026,744
06/05/2021 1.97 2.06 1.96 2.05 30,365,369
05/05/2021 2.04 2.06 1.96 1.96 18,421,939
30/04/2021 2.06 2.06 2.00 2.05 12,473,404
29/04/2021 2.09 2.09 2.04 2.06 14,628,406
28/04/2021 1.98 2.05 1.98 2.04 19,184,157
27/04/2021 1.95 2.04 1.94 1.99 30,301,232
26/04/2021 1.94 1.97 1.93 1.96 14,048,248
23/04/2021 1.99 1.99 1.93 1.97 31,310,546
22/04/2021 1.97 2.01 1.97 2.00 18,811,712
21/04/2021 1.97 2.01 1.97 1.98 18,616,376
20/04/2021 2.01 2.02 1.97 1.99 23,311,877
19/04/2021 1.95 2.01 1.94 2.01 35,953,388
16/04/2021 1.88 1.93 1.85 1.92 56,374,826
12/04/2021 1.92 1.93 1.88 1.89 55,708,251
09/04/2021 1.92 1.97 1.91 1.97 33,000,611
08/04/2021 1.93 1.94 1.90 1.92 37,605,196
07/04/2021 1.95 1.95 1.87 1.93 74,649,137
05/04/2021 2.07 2.07 1.97 1.98 46,435,170
02/04/2021 2.12 2.12 2.07 2.07 14,933,338
01/04/2021 2.12 2.13 2.08 2.09 17,674,800
31/03/2021 2.13 2.15 2.10 2.12 20,223,851
30/03/2021 2.21 2.21 2.12 2.13 45,644,147
29/03/2021 2.08 2.20 2.06 2.15 97,005,036
26/03/2021 1.96 2.04 1.95 2.04 43,794,752
25/03/2021 2.00 2.01 1.95 1.95 28,320,188
24/03/2021 1.97 2.09 1.96 1.98 49,264,623
23/03/2021 2.00 2.00 1.96 1.98 10,517,564
22/03/2021 1.95 2.01 1.94 1.96 19,003,673
19/03/2021 1.97 1.98 1.94 1.96 9,856,840
18/03/2021 2.01 2.01 1.96 1.97 7,747,296
17/03/2021 1.97 2.01 1.95 2.00 22,781,453
16/03/2021 1.99 1.99 1.96 1.97 10,896,759
15/03/2021 1.96 1.97 1.89 1.97 33,086,352
12/03/2021 2.00 2.00 1.95 1.96 16,958,716
11/03/2021 2.01 2.05 1.98 2.00 29,683,942
10/03/2021 2.02 2.04 1.98 2.00 33,199,098
09/03/2021 1.96 2.15 1.95 2.01 156,916,847
08/03/2021 1.96 1.99 1.91 1.91 76,927,463
05/03/2021 1.79 1.90 1.79 1.89 75,970,359
04/03/2021 1.79 1.80 1.78 1.79 27,797,415
03/03/2021 1.79 1.80 1.76 1.79 37,559,963
02/03/2021 1.78 1.81 1.77 1.78 36,082,337
01/03/2021 1.80 1.84 1.75 1.76 66,987,357
25/02/2021 1.73 1.84 1.71 1.83 138,145,193
24/02/2021 1.78 1.86 1.69 1.74 380,765,466
23/02/2021 1.95 2.05 1.94 2.04 91,269,616
22/02/2021 1.99 1.99 1.89 1.93 27,720,226
19/02/2021 2.00 2.00 1.93 1.98 28,152,081
18/02/2021 1.94 2.01 1.91 1.99 53,751,286
17/02/2021 1.90 1.96 1.90 1.93 32,283,177
16/02/2021 1.93 1.94 1.88 1.90 25,809,619
15/02/2021 1.90 1.95 1.87 1.94 30,054,586
11/02/2021 1.88 1.90 1.83 1.90 36,449,155
10/02/2021 1.89 1.96 1.88 1.89 41,083,446
Remark : Volume from SET main board.