Historical Price

Filter Dates:

From
To
Historical price from May 05, 2021 to Jun 18, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/05/2021 to 04/06/2021)
1.04 1.27 1.02 1.17 309,986,500
Previous 4 weeks
(20/04/2021 to 19/05/2021)
1.18 1.20 1.01 1.05 135,116,000
Daily Historical Data
18/06/2021 1.17 1.17 1.15 1.16 3,092,300
17/06/2021 1.18 1.18 1.16 1.16 8,879,200
16/06/2021 1.16 1.18 1.16 1.17 3,648,900
15/06/2021 1.18 1.18 1.15 1.17 11,445,300
14/06/2021 1.19 1.19 1.16 1.18 10,291,000
11/06/2021 1.18 1.19 1.17 1.18 5,577,400
10/06/2021 1.19 1.19 1.17 1.18 13,266,100
09/06/2021 1.20 1.20 1.18 1.19 8,623,700
08/06/2021 1.21 1.23 1.18 1.19 18,132,100
07/06/2021 1.20 1.24 1.17 1.21 80,325,100
04/06/2021 1.05 1.27 1.05 1.17 229,188,100
02/06/2021 1.06 1.07 1.05 1.06 9,207,000
01/06/2021 1.05 1.06 1.04 1.06 12,969,000
31/05/2021 1.04 1.05 1.03 1.05 6,476,800
28/05/2021 1.04 1.05 1.03 1.04 7,712,300
27/05/2021 1.05 1.06 1.03 1.03 22,998,800
25/05/2021 1.03 1.06 1.03 1.05 4,959,100
24/05/2021 1.05 1.05 1.03 1.04 1,984,600
21/05/2021 1.04 1.05 1.03 1.05 2,936,300
20/05/2021 1.04 1.05 1.02 1.04 11,554,500
19/05/2021 1.05 1.07 1.03 1.05 5,899,400
18/05/2021 1.03 1.06 1.03 1.06 3,742,100
17/05/2021 1.06 1.07 1.01 1.04 20,750,000
14/05/2021 1.09 1.09 1.06 1.07 5,497,200
13/05/2021 1.09 1.10 1.05 1.07 10,310,200
12/05/2021 1.13 1.14 1.09 1.11 9,430,400
11/05/2021 1.14 1.15 1.11 1.13 6,054,900
10/05/2021 1.15 1.15 1.13 1.14 3,748,300
07/05/2021 1.15 1.15 1.14 1.14 2,926,900
06/05/2021 1.16 1.16 1.13 1.14 8,057,700
05/05/2021 1.16 1.18 1.14 1.15 11,190,600
Remark : Volume from SET main board.