Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Jul 22, 2021 to Oct 20, 2021


Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2021 to 05/10/2021)
8.05 8.20 7.95 8.00 300,177,200
Previous 4 weeks
(24/08/2021 to 20/09/2021)
8.00 8.25 7.90 8.10 807,477,000
Daily Historical Data
20/10/2021 8.20 8.20 8.10 8.20 44,568,500
19/10/2021 8.30 8.40 8.10 8.20 69,214,500
18/10/2021 8.15 8.25 8.10 8.25 42,360,500
15/10/2021 8.05 8.15 8.05 8.15 34,311,500
14/10/2021 8.05 8.10 8.05 8.05 29,195,500
12/10/2021 8.05 8.10 8.00 8.05 40,925,300
11/10/2021 8.00 8.10 8.00 8.05 18,480,100
08/10/2021 8.05 8.10 8.00 8.00 20,713,800
07/10/2021 8.00 8.05 7.95 8.00 36,265,800
06/10/2021 8.05 8.05 7.95 7.95 31,622,500
05/10/2021 8.00 8.05 8.00 8.00 8,438,200
04/10/2021 8.00 8.10 8.00 8.00 45,127,400
01/10/2021 7.95 8.00 7.95 7.95 19,835,000
30/09/2021 8.00 8.05 7.95 7.95 41,201,400
29/09/2021 8.00 8.10 8.00 8.00 38,723,100
28/09/2021 8.05 8.10 8.00 8.05 35,154,300
27/09/2021 8.10 8.20 8.05 8.10 26,688,800
23/09/2021 8.10 8.20 8.10 8.10 23,590,000
22/09/2021 8.15 8.20 8.05 8.10 35,858,300
21/09/2021 8.05 8.15 8.05 8.10 25,560,700
20/09/2021 8.00 8.10 7.95 8.10 34,409,700
17/09/2021 8.20 8.25 8.05 8.05 96,267,200
16/09/2021 8.10 8.25 8.10 8.25 52,693,700
15/09/2021 8.05 8.15 8.00 8.15 33,318,300
14/09/2021 8.15 8.20 8.05 8.10 57,627,000
13/09/2021 8.00 8.15 7.95 8.10 37,371,000
10/09/2021 7.95 8.05 7.95 8.00 23,416,800
09/09/2021 8.05 8.10 7.95 7.95 34,766,000
08/09/2021 8.00 8.10 8.00 8.05 24,220,800
07/09/2021 8.15 8.15 8.00 8.05 42,963,600
06/09/2021 8.15 8.20 8.10 8.15 19,943,300
03/09/2021 8.25 8.25 8.10 8.15 21,346,000
02/09/2021 8.15 8.25 8.15 8.25 35,282,800
01/09/2021 8.15 8.25 8.10 8.15 59,584,600
31/08/2021 8.20 8.20 8.15 8.15 38,120,500
30/08/2021 8.20 8.25 8.15 8.15 29,237,300
27/08/2021 8.10 8.20 8.05 8.15 42,097,800
26/08/2021 8.05 8.10 8.00 8.10 29,577,900
25/08/2021 7.95 8.10 7.90 8.05 46,022,700
24/08/2021 8.00 8.05 7.95 7.95 49,210,000
23/08/2021 8.05 8.20 8.05 8.15 49,894,700
20/08/2021 8.05 8.10 8.00 8.05 26,481,100
19/08/2021 8.00 8.05 7.95 8.00 49,373,000
18/08/2021 8.00 8.05 7.95 8.05 63,081,500
17/08/2021 8.00 8.05 7.95 8.05 29,772,200
16/08/2021 7.95 8.05 7.85 8.05 40,466,900
13/08/2021 7.90 8.00 7.90 7.95 21,301,300
11/08/2021 7.95 8.00 7.90 7.90 36,368,300
10/08/2021 7.85 7.90 7.80 7.90 17,834,500
09/08/2021 7.90 7.90 7.80 7.85 15,244,000
06/08/2021 7.95 7.95 7.75 7.80 32,252,900
05/08/2021 7.95 7.95 7.80 7.95 44,915,300
04/08/2021 7.85 8.00 7.80 7.90 21,662,600
03/08/2021 7.75 7.90 7.75 7.80 25,707,400
02/08/2021 7.80 7.85 7.70 7.70 59,136,300
30/07/2021 8.00 8.05 7.80 7.80 51,912,800
29/07/2021 8.00 8.10 7.90 8.00 45,098,900
27/07/2021 8.00 8.05 7.90 8.05 45,575,100
23/07/2021 8.00 8.05 7.95 8.00 16,918,900
22/07/2021 8.00 8.05 7.95 8.05 23,490,700

 

Remark : Volume from SET main board.