Stock Information
Historical Price
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.