Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Feb 02, 2021 to May 06, 2021


Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/04/2021 to 20/04/2021)
8.55 8.65 8.15 8.55 461,511,900
Previous 4 weeks
(04/03/2021 to 31/03/2021)
8.15 8.75 7.90 8.55 1,394,090,000
Daily Historical Data
06/05/2021 8.00 8.15 8.00 8.15 84,728,000
05/05/2021 8.60 8.60 8.40 8.40 70,102,100
30/04/2021 8.55 8.65 8.50 8.65 64,648,700
29/04/2021 8.50 8.65 8.45 8.60 74,035,300
28/04/2021 8.35 8.50 8.35 8.45 36,065,100
27/04/2021 8.40 8.45 8.30 8.35 28,072,900
26/04/2021 8.35 8.45 8.30 8.35 20,933,300
23/04/2021 8.40 8.45 8.35 8.35 37,396,200
22/04/2021 8.45 8.45 8.35 8.40 30,475,800
21/04/2021 8.50 8.50 8.40 8.40 34,059,900
20/04/2021 8.40 8.55 8.35 8.55 28,718,700
19/04/2021 8.30 8.45 8.25 8.35 38,084,700
16/04/2021 8.30 8.35 8.15 8.25 57,552,500
12/04/2021 8.40 8.55 8.30 8.35 69,187,700
09/04/2021 8.45 8.50 8.35 8.40 23,819,200
08/04/2021 8.35 8.45 8.30 8.45 31,539,200
07/04/2021 8.40 8.45 8.30 8.35 51,152,200
05/04/2021 8.55 8.60 8.40 8.50 41,042,800
02/04/2021 8.50 8.65 8.50 8.55 46,411,300
01/04/2021 8.55 8.60 8.45 8.50 74,003,600
31/03/2021 8.60 8.65 8.50 8.55 32,601,700
30/03/2021 8.70 8.75 8.55 8.65 60,535,500
29/03/2021 8.65 8.70 8.60 8.70 24,724,700
26/03/2021 8.60 8.70 8.55 8.65 53,221,800
25/03/2021 8.55 8.75 8.55 8.65 78,072,800
24/03/2021 8.50 8.60 8.50 8.55 28,404,200
23/03/2021 8.55 8.65 8.50 8.60 78,563,700
22/03/2021 8.55 8.60 8.45 8.55 38,998,100
19/03/2021 8.45 8.60 8.40 8.60 66,723,600
18/03/2021 8.55 8.60 8.45 8.45 73,997,500
17/03/2021 8.40 8.55 8.35 8.50 50,136,200
16/03/2021 8.45 8.50 8.35 8.45 66,414,400
15/03/2021 8.50 8.60 8.40 8.45 69,661,100
12/03/2021 8.55 8.60 8.45 8.55 113,216,100
11/03/2021 8.55 8.60 8.35 8.45 190,472,700
10/03/2021 8.10 8.35 8.05 8.35 105,568,700
09/03/2021 7.95 8.05 7.90 8.05 43,998,000
08/03/2021 8.00 8.05 7.90 8.00 75,710,900
05/03/2021 8.00 8.05 7.90 7.95 77,096,000
04/03/2021 8.15 8.15 7.95 8.05 65,972,300
03/03/2021 7.95 8.15 7.90 8.15 93,068,600
02/03/2021 7.95 8.00 7.85 7.90 45,765,300
01/03/2021 7.85 8.00 7.80 7.95 43,331,300
25/02/2021 7.85 7.90 7.75 7.90 64,303,000
24/02/2021 7.80 7.90 7.70 7.80 41,715,900
23/02/2021 7.85 7.90 7.75 7.80 38,002,800
22/02/2021 7.95 7.95 7.80 7.85 27,060,800
19/02/2021 7.95 8.00 7.85 7.90 47,700,700
18/02/2021 8.00 8.05 7.95 7.95 24,899,900
17/02/2021 7.95 8.00 7.90 7.95 28,899,700
16/02/2021 7.95 8.00 7.90 7.95 23,631,400
15/02/2021 8.00 8.05 7.90 7.95 29,105,800
11/02/2021 8.00 8.00 7.90 8.00 24,832,900
10/02/2021 8.00 8.05 7.90 7.95 49,569,300
09/02/2021 8.00 8.10 7.95 7.95 99,040,100
08/02/2021 7.90 8.00 7.90 7.95 56,896,100
05/02/2021 7.95 8.00 7.90 7.90 31,195,600
04/02/2021 7.95 8.00 7.90 7.95 38,873,500
03/02/2021 8.00 8.05 7.90 7.95 30,057,000
02/02/2021 8.05 8.15 7.90 7.95 86,309,900

 

Remark : Volume from SET main board.