Filter Dates:
From / / To / /

Historical price from Apr 30, 2021 to Jul 30, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/07/2021 to 14/07/2021)
2.86 2.92 2.60 2.84 109,730,100
Previous 4 weeks
(02/06/2021 to 30/06/2021)
3.20 3.42 2.70 2.86 473,804,800
Daily Historical Data
30/07/2021 2.74 2.74 2.62 2.72 10,155,700
29/07/2021 2.76 2.78 2.72 2.74 2,723,300
27/07/2021 2.76 2.82 2.74 2.78 8,851,200
23/07/2021 2.78 2.80 2.74 2.80 7,849,700
22/07/2021 2.78 2.80 2.74 2.78 3,790,400
21/07/2021 2.76 2.78 2.72 2.76 3,332,200
20/07/2021 2.70 2.80 2.64 2.78 13,438,300
19/07/2021 2.78 2.82 2.70 2.70 7,443,900
16/07/2021 2.80 2.84 2.78 2.84 3,591,200
15/07/2021 2.84 2.86 2.78 2.80 3,982,100
14/07/2021 2.84 2.86 2.80 2.84 3,207,800
13/07/2021 2.84 2.88 2.80 2.86 7,436,100
12/07/2021 2.76 2.88 2.76 2.84 14,181,600
09/07/2021 2.60 2.82 2.60 2.76 19,086,800
08/07/2021 2.76 2.82 2.64 2.68 24,500,600
07/07/2021 2.78 2.82 2.76 2.82 6,894,200
06/07/2021 2.76 2.84 2.76 2.80 12,179,700
05/07/2021 2.82 2.84 2.74 2.76 8,710,900
02/07/2021 2.86 2.88 2.78 2.84 7,756,700
01/07/2021 2.86 2.92 2.86 2.88 5,775,700
30/06/2021 2.88 2.92 2.86 2.86 7,123,000
29/06/2021 2.88 2.94 2.86 2.90 22,909,100
28/06/2021 2.72 2.88 2.70 2.84 43,379,000
25/06/2021 2.86 2.88 2.76 2.82 33,398,500
24/06/2021 2.94 2.94 2.80 2.84 51,356,800
23/06/2021 3.08 3.12 2.90 2.94 70,595,400
22/06/2021 3.22 3.22 3.12 3.12 12,422,600
21/06/2021 3.16 3.22 3.14 3.18 6,836,500
18/06/2021 3.32 3.38 3.18 3.20 24,070,500
17/06/2021 3.30 3.42 3.28 3.28 46,516,500
16/06/2021 3.20 3.28 3.18 3.28 11,952,100
15/06/2021 3.20 3.20 3.16 3.20 12,127,100
14/06/2021 3.22 3.24 3.14 3.18 18,550,600
11/06/2021 3.26 3.28 3.22 3.22 9,312,600
10/06/2021 3.28 3.30 3.22 3.24 10,524,300
09/06/2021 3.28 3.34 3.24 3.26 17,694,400
08/06/2021 3.28 3.28 3.18 3.24 8,897,200
07/06/2021 3.34 3.38 3.20 3.22 21,076,300
04/06/2021 3.18 3.30 3.18 3.28 23,269,100
02/06/2021 3.20 3.28 3.12 3.16 21,793,200
01/06/2021 3.20 3.24 3.16 3.18 19,517,300
31/05/2021 3.00 3.24 2.98 3.24 26,261,100
28/05/2021 3.02 3.04 2.98 3.02 9,902,500
27/05/2021 2.98 3.06 2.96 2.98 19,878,000
25/05/2021 2.94 2.96 2.90 2.96 11,064,500
24/05/2021 3.02 3.02 2.90 2.90 11,376,400
21/05/2021 3.02 3.04 2.98 3.00 7,771,800
20/05/2021 3.04 3.08 3.00 3.02 15,109,800
19/05/2021 2.96 3.06 2.96 3.00 28,643,800
18/05/2021 2.94 3.02 2.92 2.94 29,316,600
17/05/2021 2.98 2.98 2.88 2.90 13,222,700
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
Remark : Volume from SET main board.