Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2021 to Oct 20, 2021

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2021 to 05/10/2021)
1.55 2.00 1.53 1.66 590,400
Previous 4 weeks
(24/08/2021 to 20/09/2021)
1.55 1.80 1.50 1.57 654,700
Daily Historical Data
20/10/2021 1.65 1.67 1.59 1.59 41,700
19/10/2021 1.63 1.76 1.62 1.62 322,900
18/10/2021 1.65 1.65 1.59 1.63 1,600
15/10/2021 1.58 1.65 1.58 1.64 1,700
14/10/2021 1.63 1.63 1.61 1.63 5,000
12/10/2021 1.60 1.64 1.60 1.63 25,500
11/10/2021 1.68 1.68 1.60 1.61 41,000
08/10/2021 1.65 1.72 1.62 1.64 44,400
07/10/2021 1.59 1.73 1.58 1.63 224,600
06/10/2021 1.67 1.77 1.57 1.57 191,500
05/10/2021 1.59 1.68 1.57 1.66 20,800
04/10/2021 1.61 1.67 1.60 1.64 11,200
01/10/2021 1.62 1.62 1.62 1.62 100
30/09/2021 1.64 1.70 1.62 1.62 11,300
29/09/2021 1.65 1.70 1.63 1.64 16,500
28/09/2021 1.70 1.70 1.63 1.63 8,000
27/09/2021 1.64 1.75 1.63 1.64 28,600
23/09/2021 1.65 2.00 1.65 1.65 138,300
22/09/2021 1.83 1.83 1.62 1.65 67,100
21/09/2021 1.55 1.77 1.53 1.62 288,500
20/09/2021 1.58 1.58 1.56 1.57 1,700
17/09/2021 1.57 1.63 1.57 1.57 35,200
16/09/2021 1.54 1.80 1.52 1.63 146,800
15/09/2021 1.58 1.61 1.57 1.58 60,000
14/09/2021 1.58 1.67 1.50 1.64 48,500
13/09/2021 1.65 1.70 1.60 1.65 5,100
10/09/2021 1.58 1.67 1.55 1.67 20,700
09/09/2021 1.69 1.70 1.54 1.58 194,500
08/09/2021 1.63 1.67 1.50 1.57 32,800
07/09/2021 1.72 1.72 1.64 1.65 41,600
06/09/2021 1.76 1.76 1.64 1.72 11,100
03/09/2021 1.74 1.74 1.64 1.64 6,600
02/09/2021 1.62 1.68 1.60 1.60 2,400
01/09/2021 1.60 1.72 1.60 1.61 1,400
Remark : Volume from SET main board.