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.