Filter Dates:
From / / To / /

Historical price from Oct 28, 2020 to Jan 26, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/12/2020 to 12/01/2021)
4.30 4.50 4.04 4.10 3,030,800
Previous 4 weeks
(25/11/2020 to 25/12/2020)
3.16 5.80 3.04 4.18 51,655,800
Daily Historical Data
26/01/2021 3.98 4.06 3.98 4.00 106,600
25/01/2021 3.96 4.00 3.96 3.98 39,700
22/01/2021 4.02 4.02 3.96 3.96 48,400
21/01/2021 3.98 4.08 3.98 4.00 80,800
20/01/2021 4.04 4.04 4.00 4.00 89,400
19/01/2021 4.04 4.06 4.00 4.00 284,600
18/01/2021 4.14 4.14 3.98 4.08 365,600
15/01/2021 4.08 4.14 4.06 4.14 100,500
14/01/2021 4.10 4.12 4.06 4.10 88,200
13/01/2021 4.10 4.12 4.06 4.10 91,400
12/01/2021 4.10 4.12 4.04 4.10 76,600
11/01/2021 4.10 4.14 4.06 4.10 113,900
08/01/2021 4.10 4.14 4.04 4.06 137,000
07/01/2021 4.12 4.16 4.10 4.10 225,500
06/01/2021 4.18 4.18 4.10 4.12 174,900
05/01/2021 4.14 4.20 4.10 4.16 248,800
04/01/2021 4.20 4.20 4.12 4.14 101,700
30/12/2020 4.28 4.28 4.10 4.24 440,800
29/12/2020 4.18 4.28 4.18 4.26 77,700
28/12/2020 4.30 4.50 4.10 4.18 1,433,900
25/12/2020 4.10 4.26 4.10 4.18 491,300
24/12/2020 4.20 4.22 4.10 4.12 384,500
23/12/2020 4.28 4.30 4.20 4.20 303,700
22/12/2020 4.24 4.36 4.22 4.22 633,700
21/12/2020 4.38 4.48 4.14 4.16 721,500
18/12/2020 4.32 4.48 4.30 4.44 635,700
17/12/2020 4.34 4.42 4.32 4.32 520,300
16/12/2020 4.32 4.54 4.30 4.34 1,025,000
15/12/2020 4.42 4.46 4.28 4.28 942,000
14/12/2020 4.66 4.68 4.48 4.48 527,300
09/12/2020 4.80 4.88 4.66 4.70 751,800
08/12/2020 4.80 5.20 4.70 4.80 3,084,700
04/12/2020 4.82 4.98 4.66 4.82 1,846,200
03/12/2020 5.05 5.05 4.82 4.86 772,600
02/12/2020 4.82 5.35 4.82 4.92 2,227,100
01/12/2020 5.00 5.00 4.60 4.74 4,815,900
30/11/2020 5.10 5.80 4.90 5.10 13,516,000
27/11/2020 3.96 4.80 3.94 4.80 12,125,000
26/11/2020 3.30 3.70 3.28 3.70 4,800,300
25/11/2020 3.16 3.38 3.04 3.26 1,531,200
24/11/2020 2.84 3.34 2.82 3.24 4,494,800
23/11/2020 2.82 2.84 2.82 2.84 380,900
20/11/2020 2.82 2.84 2.80 2.82 558,700
19/11/2020 2.78 2.82 2.78 2.82 113,000
18/11/2020 2.80 2.82 2.78 2.80 242,700
17/11/2020 2.82 2.84 2.78 2.82 499,900
16/11/2020 2.86 2.86 2.82 2.84 1,306,800
13/11/2020 2.84 2.84 2.80 2.80 329,900
12/11/2020 2.92 2.92 2.82 2.82 133,200
11/11/2020 2.86 2.86 2.84 2.84 256,600
10/11/2020 3.02 3.02 2.76 2.84 316,200
09/11/2020 2.80 3.56 2.76 2.90 156,300
06/11/2020 2.76 2.80 2.74 2.80 74,800
05/11/2020 2.82 2.86 2.74 2.74 438,800
04/11/2020 2.80 2.86 2.78 2.86 33,900
03/11/2020 2.80 2.86 2.78 2.78 114,300
02/11/2020 2.80 2.86 2.80 2.82 66,700
30/10/2020 2.88 2.88 2.78 2.82 201,600
29/10/2020 2.88 2.88 2.80 2.88 211,800
28/10/2020 2.96 3.04 2.88 2.90 80,000
Remark : Volume from SET main board.