Filter Dates: From / / To / /

Historical price from Aug 02, 2021 to Sep 21, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2021 to 07/09/2021)
2.42 2.44 2.32 2.36 4,982,400
Previous 4 weeks
(23/07/2021 to 24/08/2021)
2.60 2.60 2.16 2.40 14,097,100
Daily Historical Data
21/09/2021 2.66 2.68 2.56 2.66 1,150,100
20/09/2021 2.70 2.74 2.64 2.64 1,137,700
17/09/2021 2.66 2.74 2.62 2.74 816,700
16/09/2021 2.78 2.84 2.66 2.68 3,456,800
15/09/2021 2.60 2.84 2.56 2.72 5,608,000
14/09/2021 2.64 2.92 2.60 2.62 12,621,700
13/09/2021 2.68 2.68 2.58 2.62 3,714,000
10/09/2021 2.34 2.74 2.34 2.70 12,426,200
09/09/2021 2.36 2.38 2.34 2.34 607,400
08/09/2021 2.36 2.36 2.32 2.36 663,900
07/09/2021 2.36 2.40 2.32 2.36 964,400
06/09/2021 2.40 2.40 2.34 2.36 203,300
03/09/2021 2.38 2.42 2.36 2.38 847,800
02/09/2021 2.36 2.38 2.34 2.34 193,700
01/09/2021 2.36 2.38 2.32 2.36 505,400
31/08/2021 2.34 2.40 2.34 2.34 721,400
30/08/2021 2.40 2.40 2.34 2.34 876,200
27/08/2021 2.42 2.42 2.38 2.40 193,200
26/08/2021 2.42 2.42 2.38 2.42 188,500
25/08/2021 2.42 2.44 2.38 2.42 288,500
24/08/2021 2.42 2.46 2.38 2.40 845,400
23/08/2021 2.34 2.40 2.34 2.40 665,500
20/08/2021 2.30 2.32 2.28 2.32 169,400
19/08/2021 2.30 2.36 2.28 2.28 583,000
18/08/2021 2.28 2.34 2.28 2.30 106,800
17/08/2021 2.22 2.30 2.20 2.26 319,100
16/08/2021 2.26 2.26 2.16 2.22 568,400
13/08/2021 2.28 2.34 2.26 2.26 310,600
11/08/2021 2.32 2.36 2.28 2.30 951,700
10/08/2021 2.30 2.36 2.28 2.32 261,900
09/08/2021 2.40 2.40 2.28 2.30 876,700
06/08/2021 2.40 2.44 2.36 2.38 278,800
05/08/2021 2.42 2.46 2.38 2.44 372,800
04/08/2021 2.50 2.50 2.38 2.44 360,200
03/08/2021 2.20 2.50 2.20 2.50 2,592,000
02/08/2021 2.38 2.40 2.26 2.26 895,300
Remark : Volume from SET main board.