Filter Dates:
From / / To / /

Historical price from Dec 01, 2020 to Mar 03, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/02/2021 to 16/02/2021)
3.54 4.42 3.48 4.28 261,950,000
Previous 4 weeks
(05/01/2021 to 01/02/2021)
3.60 3.88 3.44 3.48 180,650,900
Daily Historical Data
03/03/2021 4.02 4.04 3.96 4.02 16,690,200
02/03/2021 4.00 4.08 3.98 4.00 16,033,600
01/03/2021 4.04 4.14 3.94 3.96 29,766,600
25/02/2021 3.90 4.14 3.84 4.12 61,386,400
24/02/2021 4.00 4.18 3.80 3.92 169,197,500
23/02/2021 4.38 4.62 4.36 4.60 40,556,700
22/02/2021 4.48 4.48 4.26 4.34 12,317,800
19/02/2021 4.50 4.50 4.34 4.46 12,509,700
18/02/2021 4.36 4.52 4.30 4.48 23,885,000
17/02/2021 4.28 4.40 4.28 4.34 14,345,400
16/02/2021 4.34 4.36 4.22 4.28 11,468,800
15/02/2021 4.28 4.38 4.20 4.36 13,355,100
11/02/2021 4.24 4.28 4.12 4.28 16,196,600
10/02/2021 4.26 4.42 4.24 4.26 18,255,900
09/02/2021 4.30 4.34 4.22 4.26 14,877,100
08/02/2021 4.30 4.36 4.20 4.26 39,310,100
05/02/2021 4.00 4.32 3.90 4.28 99,707,400
04/02/2021 3.64 3.90 3.62 3.90 31,906,500
03/02/2021 3.56 3.70 3.54 3.64 11,786,300
02/02/2021 3.54 3.56 3.48 3.52 5,086,200
01/02/2021 3.46 3.56 3.44 3.48 5,299,700
29/01/2021 3.62 3.64 3.50 3.52 6,762,900
28/01/2021 3.60 3.64 3.58 3.60 3,810,700
27/01/2021 3.66 3.70 3.62 3.66 2,373,200
26/01/2021 3.60 3.76 3.58 3.66 11,663,600
25/01/2021 3.64 3.64 3.56 3.60 4,874,300
22/01/2021 3.68 3.72 3.60 3.64 3,504,300
21/01/2021 3.68 3.76 3.64 3.66 7,854,200
20/01/2021 3.62 3.70 3.58 3.68 7,590,200
19/01/2021 3.66 3.70 3.60 3.64 3,787,000
18/01/2021 3.72 3.78 3.64 3.66 4,270,500
15/01/2021 3.82 3.82 3.74 3.76 6,481,600
14/01/2021 3.84 3.88 3.74 3.80 9,139,800
13/01/2021 3.64 3.84 3.62 3.82 15,920,300
12/01/2021 3.62 3.68 3.58 3.62 7,615,100
11/01/2021 3.76 3.78 3.58 3.64 18,109,800
08/01/2021 3.88 3.88 3.76 3.78 10,077,500
07/01/2021 3.78 3.88 3.76 3.86 19,887,400
06/01/2021 3.60 3.80 3.60 3.78 18,116,000
05/01/2021 3.60 3.72 3.54 3.62 13,512,800
04/01/2021 3.54 3.68 3.44 3.64 12,268,800
30/12/2020 3.58 3.62 3.54 3.60 11,244,200
29/12/2020 3.60 3.68 3.54 3.62 11,426,100
28/12/2020 3.72 3.74 3.54 3.62 10,594,700
25/12/2020 3.64 3.72 3.62 3.70 6,765,300
24/12/2020 3.48 3.74 3.36 3.70 17,741,200
23/12/2020 3.62 3.66 3.48 3.48 9,829,300
22/12/2020 3.64 3.66 3.48 3.60 23,315,800
21/12/2020 3.48 3.78 3.44 3.70 77,965,900
18/12/2020 3.96 3.96 3.78 3.86 17,230,100
17/12/2020 4.00 4.02 3.96 3.96 7,188,800
16/12/2020 3.98 4.04 3.92 3.98 14,378,600
15/12/2020 3.90 3.98 3.82 3.98 34,616,500
14/12/2020 3.90 4.04 3.86 3.94 34,347,000
09/12/2020 3.78 3.92 3.78 3.86 30,216,900
08/12/2020 3.54 3.82 3.54 3.72 47,348,700
04/12/2020 3.62 3.66 3.54 3.58 13,860,000
03/12/2020 3.54 3.64 3.54 3.60 20,045,800
02/12/2020 3.52 3.60 3.46 3.56 27,867,100
01/12/2020 3.44 3.54 3.42 3.48 11,124,300
Remark : Volume from SET main board.