Historical Price

Filter Dates:

From
To
Historical price from Aug 02, 2021 to Sep 23, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
1.11 1.53 1.10 1.49 1,759,609,800
Previous 4 weeks
(29/07/2021 to 26/08/2021)
1.08 1.12 1.04 1.11 65,213,300
Daily Historical Data
23/09/2021 1.62 1.65 1.49 1.60 840,943,600
22/09/2021 1.42 1.64 1.41 1.64 665,578,800
21/09/2021 1.37 1.42 1.35 1.41 63,815,800
20/09/2021 1.39 1.44 1.35 1.35 65,309,500
17/09/2021 1.42 1.43 1.39 1.39 39,359,700
16/09/2021 1.41 1.45 1.38 1.43 89,018,500
15/09/2021 1.37 1.44 1.36 1.40 131,258,800
14/09/2021 1.55 1.56 1.35 1.38 384,123,500
13/09/2021 1.56 1.59 1.48 1.53 255,552,400
10/09/2021 1.48 1.64 1.43 1.56 881,926,100
09/09/2021 1.27 1.53 1.23 1.49 1,208,724,600
08/09/2021 1.20 1.26 1.20 1.23 97,831,100
07/09/2021 1.22 1.24 1.20 1.20 32,010,400
06/09/2021 1.25 1.26 1.21 1.22 75,746,700
03/09/2021 1.27 1.29 1.18 1.22 293,042,300
02/09/2021 1.14 1.15 1.13 1.14 4,420,300
01/09/2021 1.15 1.15 1.13 1.13 5,382,800
31/08/2021 1.16 1.17 1.14 1.15 5,877,600
30/08/2021 1.11 1.16 1.11 1.16 26,666,400
27/08/2021 1.11 1.11 1.10 1.11 9,907,600
26/08/2021 1.11 1.11 1.10 1.11 3,356,200
25/08/2021 1.11 1.11 1.09 1.11 6,916,300
24/08/2021 1.11 1.12 1.10 1.10 5,838,300
23/08/2021 1.09 1.11 1.09 1.10 6,937,500
20/08/2021 1.07 1.09 1.07 1.09 2,836,100
19/08/2021 1.08 1.09 1.07 1.08 2,382,100
18/08/2021 1.07 1.08 1.07 1.08 1,174,900
17/08/2021 1.07 1.08 1.06 1.08 624,600
16/08/2021 1.07 1.08 1.04 1.08 5,267,100
13/08/2021 1.10 1.10 1.07 1.08 8,749,600
11/08/2021 1.09 1.10 1.08 1.10 1,341,200
10/08/2021 1.08 1.11 1.08 1.09 2,627,300
09/08/2021 1.07 1.09 1.07 1.08 2,044,800
06/08/2021 1.08 1.09 1.06 1.07 2,726,200
05/08/2021 1.10 1.10 1.08 1.08 628,800
04/08/2021 1.08 1.10 1.08 1.10 2,135,300
03/08/2021 1.07 1.09 1.07 1.08 1,441,600
02/08/2021 1.06 1.08 1.05 1.06 2,474,000
Remark : Volume from SET main board.