Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Apr 01, 2021 to May 06, 2021

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(01/04/2021 to 20/04/2021)
46.75 50.00 45.00 46.75 356,604,300
Previous 4 weeks
(04/03/2021 to 31/03/2021)
47.25 50.25 45.00 46.75 637,236,900
Daily Historical Data          
06/05/2021 49.50 50.50 46.50 47.00 90,082,200
05/05/2021 47.50 49.75 47.25 49.25 52,497,300
30/04/2021 47.50 48.00 47.00 47.25 19,350,700
29/04/2021 47.00 47.75 46.75 47.50 19,644,800
28/04/2021 46.75 47.00 46.25 46.75 7,358,700
27/04/2021 47.00 47.00 46.00 46.25 11,358,400
26/04/2021 46.50 47.25 46.25 46.75 12,384,200
23/04/2021 48.75 49.00 46.25 46.25 61,707,600
22/04/2021 47.00 49.00 47.00 48.75 68,221,700
21/04/2021 46.75 47.25 46.50 46.75 8,179,600
20/04/2021 47.25 47.50 46.50 46.75 9,079,200
19/04/2021 46.50 47.75 46.25 47.25 21,545,800
16/04/2021 45.50 47.00 45.25 46.50 20,220,700
12/04/2021 45.50 46.00 45.00 45.50 24,516,100
09/04/2021 46.75 47.25 46.25 46.75 25,658,800
08/04/2021 49.50 49.75 46.50 46.75 87,994,700
07/04/2021 47.50 50.00 47.25 49.25 80,144,600
05/04/2021 46.00 47.25 46.00 47.00 37,620,600
02/04/2021 47.50 47.50 45.50 46.00 37,900,500
01/04/2021 46.75 47.25 46.50 47.25 11,923,300
Remark : Volume from SET main board.