Stock Information
Historical Price
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.