Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from 01 Sep, 2021 to 27 Oct, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/09/2021 to 11/10/2021)
13.80 14.40 13.20 14.30 898,900
Previous 4 weeks
(30/08/2021 to 27/09/2021)
14.00 15.10 13.50 13.90 947,900
Daily Historical Data
27/10/2021 15.40 16.10 15.40 15.90 502,000
26/10/2021 15.40 15.50 15.40 15.40 84,200
25/10/2021 15.40 15.60 15.30 15.50 40,700
21/10/2021 15.50 15.70 15.20 15.40 1,712,300
20/10/2021 15.70 15.70 15.20 15.50 177,400
19/10/2021 16.10 16.10 14.90 15.60 916,100
18/10/2021 14.90 18.90 14.80 16.20 2,874,100
15/10/2021 15.40 16.60 14.70 14.80 663,400
14/10/2021 14.50 15.20 14.50 14.70 310,500
12/10/2021 14.50 14.60 14.30 14.50 103,500
11/10/2021 14.30 14.40 14.30 14.30 39,400
08/10/2021 13.90 14.40 13.90 14.30 180,500
07/10/2021 13.90 14.00 13.80 13.80 80,200
06/10/2021 13.60 14.10 13.60 13.90 229,000
05/10/2021 13.70 13.70 13.40 13.50 106,900
04/10/2021 13.30 13.90 13.30 13.60 18,400
01/10/2021 13.40 13.50 13.30 13.30 16,700
30/09/2021 13.40 13.50 13.20 13.40 66,300
29/09/2021 13.90 13.90 13.40 13.70 130,800
28/09/2021 13.80 13.90 13.50 13.90 30,700
27/09/2021 14.40 14.40 13.90 13.90 85,900
23/09/2021 14.30 14.30 13.60 13.90 12,100
22/09/2021 13.50 13.80 13.50 13.80 16,400
21/09/2021 13.50 13.60 13.50 13.60 17,000
20/09/2021 14.00 14.00 13.50 13.60 50,700
17/09/2021 14.00 14.00 13.70 13.90 46,300
16/09/2021 14.30 14.50 13.90 13.90 130,500
15/09/2021 14.40 14.40 14.30 14.30 62,500
14/09/2021 14.40 14.70 14.30 14.40 169,100
13/09/2021 15.10 15.10 14.00 14.40 16,400
10/09/2021 13.80 14.00 13.80 14.00 28,500
09/09/2021 13.80 14.00 13.80 13.90 13,900
08/09/2021 13.80 14.30 13.80 13.90 21,400
07/09/2021 13.80 14.20 13.80 14.00 51,700
06/09/2021 14.50 14.50 13.80 13.80 34,900
03/09/2021 13.70 13.80 13.70 13.80 56,600
02/09/2021 13.80 13.80 13.60 13.70 21,500
01/09/2021 14.00 14.00 13.60 13.70 101,400

Remark : Volume from SET main board.