Filter Dates: From / / To / /

Historical price from Jan 04, 2021 to Feb 25, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/01/2021 to 10/02/2021)
2.00 2.08 1.97 2.04 2,355,400
Previous 4 weeks
(29/12/2020 to 27/01/2021)
1.91 2.14 1.90 2.00 7,675,400
Daily Historical Data
25/02/2021 2.16 2.36 2.12 2.32 22,131,100
24/02/2021 1.91 2.18 1.89 2.18 2,719,300
23/02/2021 1.94 1.97 1.89 1.91 993,700
22/02/2021 1.99 2.02 1.98 1.98 456,100
19/02/2021 2.02 2.04 1.99 2.04 138,100
18/02/2021 2.08 2.10 2.00 2.00 546,500
17/02/2021 2.12 2.12 2.08 2.08 491,700
16/02/2021 2.04 2.12 2.04 2.10 837,700
15/02/2021 2.06 2.06 2.02 2.06 291,000
11/02/2021 2.06 2.06 2.02 2.04 100,000
10/02/2021 2.06 2.06 2.04 2.04 225,500
09/02/2021 2.04 2.08 2.02 2.06 723,000
08/02/2021 2.00 2.02 1.98 2.00 399,800
05/02/2021 1.99 2.02 1.98 2.00 177,400
04/02/2021 1.99 2.00 1.98 1.98 270,700
03/02/2021 2.00 2.00 1.99 2.00 27,500
02/02/2021 2.00 2.00 1.98 1.99 71,600
01/02/2021 1.99 1.99 1.98 1.98 41,900
29/01/2021 2.00 2.00 1.98 1.99 223,100
28/01/2021 2.00 2.00 1.97 1.98 194,900
27/01/2021 1.99 2.00 1.98 2.00 206,500
26/01/2021 1.99 2.02 1.98 2.00 66,100
25/01/2021 1.99 2.00 1.99 2.00 21,900
22/01/2021 2.00 2.02 1.98 2.00 417,100
21/01/2021 2.00 2.04 1.99 1.99 120,100
20/01/2021 1.99 2.02 1.98 1.99 89,200
19/01/2021 2.04 2.04 1.99 1.99 437,700
18/01/2021 2.00 2.04 1.98 2.02 191,300
15/01/2021 1.99 2.04 1.97 2.00 469,000
14/01/2021 1.98 2.08 1.98 1.99 534,800
13/01/2021 1.99 2.00 1.98 1.99 86,400
12/01/2021 2.00 2.00 1.95 2.00 194,400
11/01/2021 2.00 2.06 1.99 2.00 276,200
08/01/2021 2.00 2.00 1.98 1.99 299,300
07/01/2021 2.00 2.04 2.00 2.00 196,900
06/01/2021 2.08 2.08 2.00 2.00 108,600
05/01/2021 2.06 2.10 1.98 2.08 564,300
04/01/2021 2.12 2.14 2.02 2.08 676,100
Remark : Volume from SET main board.