Filter Dates:
From / / To / /

Historical price from Mar 01, 2021 to Apr 12, 2021


Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/03/2021 to 26/03/2021)
19.20 22.30 18.50 21.70 36,810,300
Previous 4 weeks
(11/02/2021 to 12/03/2021)
20.70 21.00 18.70 19.80 54,457,500
Daily Historical Data
12/04/2021 20.10 20.10 19.60 19.70 1,659,300
09/04/2021 20.80 20.80 20.10 20.20 1,751,500
08/04/2021 20.30 20.80 20.10 20.70 1,987,300
07/04/2021 20.40 20.60 19.90 20.40 1,697,500
05/04/2021 20.90 20.90 20.10 20.50 1,346,700
02/04/2021 21.00 21.10 20.40 20.80 1,484,700
01/04/2021 21.50 21.50 20.90 20.90 2,313,800
31/03/2021 21.30 21.80 21.30 21.50 804,600
30/03/2021 21.80 21.80 21.50 21.50 338,200
29/03/2021 21.90 22.10 21.50 21.60 904,200
26/03/2021 21.40 22.30 21.30 21.70 5,760,300
25/03/2021 21.40 21.60 21.20 21.30 1,337,400
24/03/2021 21.00 21.50 20.80 21.10 1,035,800
23/03/2021 21.70 21.80 21.30 21.40 1,526,100
22/03/2021 22.10 22.10 21.10 21.60 3,305,200
19/03/2021 21.60 22.30 21.40 22.20 3,495,900
18/03/2021 21.80 21.80 21.00 21.40 3,559,600
17/03/2021 20.00 21.50 19.90 21.40 8,419,500
16/03/2021 19.10 19.90 18.80 19.90 4,561,400
15/03/2021 19.20 19.20 18.50 18.80 3,809,100
12/03/2021 19.10 20.10 19.10 19.80 7,864,000
11/03/2021 19.20 19.30 18.90 19.00 1,266,700
10/03/2021 18.90 19.20 18.80 19.10 2,081,700
09/03/2021 18.90 19.10 18.80 19.00 2,405,500
08/03/2021 19.60 19.60 19.10 19.10 1,475,000
05/03/2021 19.70 19.70 19.40 19.40 1,286,000
04/03/2021 19.40 19.70 19.30 19.70 2,680,600
03/03/2021 18.90 19.60 18.70 19.30 3,777,700
02/03/2021 19.70 19.70 18.80 18.90 5,099,300
01/03/2021 19.30 19.60 19.00 19.60 1,258,400
Remark : Volume from SET main board.