Historical Price
|

Home  >  Investor Relations  >  Stock Information  >  Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Aug 02, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(02/07/2021 to 15/07/2021)		 3.95 4.11 3.93 4.07 232,038,737 934,437,520
Previous 4 weeks
(04/06/2021 to 01/07/2021)		 3.93 4.02 3.91 3.95 146,866,077 582,437,310
Daily Historical Data
02/08/2021 - - - - 0 0
30/07/2021 - - - - 0 0
29/07/2021 - - - - 0 0
27/07/2021 4.02 4.09 4.00 4.09 81,287,805 330,488,950
23/07/2021 4.07 4.09 4.07 4.07 83,612,886 340,747,210
22/07/2021 4.09 4.11 4.07 4.09 98,426,147 402,303,460
21/07/2021 4.09 4.11 4.07 4.09 48,764,068 199,566,930
20/07/2021 4.09 4.09 4.07 4.09 89,622,684 366,322,990
19/07/2021 4.09 4.09 4.07 4.07 46,475,098 189,298,270
16/07/2021 4.05 4.09 4.05 4.09 46,280,181 188,311,690
15/07/2021 4.05 4.07 4.05 4.07 46,829,690 189,674,450
14/07/2021 4.02 4.11 4.00 4.05 81,035,457 330,220,170
13/07/2021 4.00 4.02 4.00 4.02 14,676,209 58,950,740
12/07/2021 3.98 4.02 3.98 3.98 21,074,535 84,180,200
09/07/2021 3.95 4.00 3.95 3.98 9,567,033 38,035,110
08/07/2021 4.00 4.00 3.95 3.98 22,721,759 90,360,110
07/07/2021 3.98 4.02 3.98 3.98 11,762,461 46,958,380
06/07/2021 3.93 4.00 3.93 4.00 7,886,744 31,264,900
05/07/2021 3.93 3.95 3.93 3.93 7,721,413 30,347,470
02/07/2021 3.95 3.95 3.93 3.93 8,763,436 34,445,990
01/07/2021 3.98 3.98 3.95 3.95 10,498,110 41,503,530
30/06/2021 3.98 3.98 3.95 3.98 4,295,571 17,060,630
29/06/2021 3.95 3.98 3.95 3.95 602,154 2,381,390
28/06/2021 3.93 3.98 3.93 3.95 2,218,922 8,771,310
25/06/2021 3.98 3.98 3.93 3.95 3,251,808 12,854,480
24/06/2021 3.98 3.98 3.95 3.95 3,909,218 15,505,490
23/06/2021 3.98 4.00 3.98 3.98 6,775,543 26,955,350
22/06/2021 4.00 4.00 3.98 3.98 9,982,102 39,713,740
21/06/2021 3.98 4.00 3.98 4.00 2,290,710 9,144,300
18/06/2021 3.98 4.00 3.98 3.98 1,520,614 6,048,080
17/06/2021 3.98 4.02 3.98 3.98 9,616,198 38,406,240
16/06/2021 3.98 4.00 3.98 3.98 6,960,888 27,690,280
15/06/2021 3.98 4.00 3.95 4.00 9,558,767 38,037,710
14/06/2021 3.98 4.00 3.98 3.98 14,965,539 59,513,730
11/06/2021 3.98 4.00 3.98 4.00 4,751,973 18,947,410
10/06/2021 3.98 4.00 3.98 4.00 4,896,421 19,485,760
09/06/2021 3.95 4.00 3.95 3.98 17,091,353 67,959,470
08/06/2021 3.93 3.98 3.91 3.98 15,944,040 62,925,100
07/06/2021 3.91 3.93 3.91 3.91 11,222,088 43,959,020
04/06/2021 3.93 3.93 3.91 3.91 6,514,058 25,574,290
02/06/2021 3.93 3.95 3.91 3.93 10,555,106 41,468,510
01/06/2021 3.95 3.95 3.86 3.95 41,473,823 162,331,860
31/05/2021 4.00 4.02 3.91 3.95 51,659,543 204,458,850
28/05/2021 3.91 4.02 3.63 3.95 400,099,433 1,557,459,690
27/05/2021 3.19 3.22 3.13 3.19 7,332,449 23,282,640
25/05/2021 3.10 3.22 3.10 3.22 5,799,652 18,344,800
24/05/2021 3.06 3.15 3.03 3.10 8,537,628 26,554,260
21/05/2021 3.06 3.06 3.03 3.06 3,039,053 9,262,590
20/05/2021 3.06 3.08 3.03 3.06 9,261,170 28,237,540
19/05/2021 3.17 3.17 3.06 3.06 14,312,045 44,215,280
18/05/2021 3.10 3.19 3.08 3.15 4,920,785 15,434,620
17/05/2021 3.13 3.13 3.06 3.10 5,811,835 17,928,420
14/05/2021 3.13 3.15 3.08 3.15 1,591,532 4,953,010
13/05/2021 3.15 3.17 3.03 3.10 7,043,554 21,885,180
12/05/2021 3.17 3.19 3.15 3.17 2,134,081 6,780,570
11/05/2021 3.19 3.19 3.17 3.19 1,367,030 4,340,520
10/05/2021 3.17 3.24 3.15 3.19 5,387,194 17,215,910
07/05/2021 3.17 3.17 3.13 3.17 1,984,412 6,255,460
06/05/2021 3.10 3.17 3.10 3.17 1,595,013 5,039,090
05/05/2021 3.19 3.19 3.10 3.13 3,658,610 11,559,510
30/04/2021 3.22 3.24 3.19 3.19 1,999,205 6,425,370
29/04/2021 3.19 3.22 3.15 3.22 2,999,895 9,575,470
28/04/2021 3.13 3.17 3.10 3.15 3,920,965 12,300,730
27/04/2021 3.13 3.15 3.08 3.10 3,787,830 11,780,580
26/04/2021 3.08 3.13 3.03 3.10 4,512,243 13,901,300
23/04/2021 3.15 3.15 3.10 3.13 3,083,431 9,651,080
22/04/2021 3.19 3.22 3.17 3.17 2,273,742 7,232,770
21/04/2021 3.17 3.22 3.17 3.19 3,562,022 11,381,050
20/04/2021 3.26 3.26 3.15 3.17 3,886,594 12,477,970
19/04/2021 3.10 3.24 3.10 3.24 8,590,273 27,564,030
16/04/2021 3.03 3.10 2.99 3.08 4,864,224 14,790,240
12/04/2021 3.10 3.10 3.01 3.08 11,704,595 35,798,680
09/04/2021 3.24 3.24 3.15 3.17 11,192,067 35,556,520
08/04/2021 3.24 3.26 3.19 3.24 10,895,341 35,051,740
07/04/2021 3.29 3.36 3.26 3.29 6,809,479 22,410,030
05/04/2021 3.45 3.45 3.38 3.38 5,228,824 17,767,130
02/04/2021 3.54 3.54 3.42 3.45 9,430,852 32,556,550
01/04/2021 3.54 3.54 3.52 3.52 2,585,261 9,115,250
31/03/2021 3.54 3.56 3.52 3.52 4,147,643 14,651,170
30/03/2021 3.54 3.59 3.52 3.52 8,105,155 28,740,730
29/03/2021 3.38 3.54 3.38 3.49 12,851,908 44,967,110
26/03/2021 3.36 3.40 3.31 3.36 8,358,374 27,962,210
25/03/2021 3.42 3.42 3.36 3.36 13,213,896 44,721,230
24/03/2021 3.42 3.45 3.40 3.42 16,253,384 55,723,470
23/03/2021 3.42 3.47 3.40 3.42 15,918,370 54,724,370
22/03/2021 3.42 3.45 3.40 3.42 2,657,485 9,108,670
19/03/2021 3.40 3.45 3.36 3.42 7,460,798 25,328,640
18/03/2021 3.56 3.56 3.42 3.45 9,849,837 34,352,600
17/03/2021 3.63 3.65 3.56 3.56 9,443,035 34,029,450
16/03/2021 3.65 3.68 3.63 3.63 3,256,159 11,874,610
15/03/2021 3.61 3.65 3.52 3.65 5,825,757 20,989,550
12/03/2021 3.63 3.68 3.49 3.54 17,887,120 63,608,800
11/03/2021 3.86 3.86 3.52 3.63 27,308,835 100,689,150
10/03/2021 3.72 3.91 3.72 3.88 37,222,194 143,512,170
09/03/2021 3.56 3.72 3.56 3.68 35,295,648 129,185,200
08/03/2021 3.36 3.59 3.36 3.52 23,903,443 83,824,870
05/03/2021 3.26 3.36 3.26 3.33 11,688,061 38,932,930
04/03/2021 3.26 3.31 3.17 3.24 19,984,653 64,858,850
03/03/2021 3.01 3.26 3.01 3.19 38,847,228 122,825,340
02/03/2021 2.90 2.96 2.87 2.96 10,138,297 29,591,280
01/03/2021 2.80 2.90 2.80 2.87 10,630,810 30,231,880
25/02/2021 2.85 2.85 2.80 2.85 7,156,240 20,298,300
24/02/2021 2.96 2.96 2.85 2.87 31,773,219 92,127,640
23/02/2021 2.76 2.92 2.74 2.80 14,769,317 41,834,870
22/02/2021 2.78 2.78 2.74 2.76 2,636,601 7,238,630
19/02/2021 2.80 2.80 2.76 2.76 6,361,344 17,647,230
18/02/2021 2.80 2.83 2.78 2.80 4,934,708 13,824,980
17/02/2021 2.80 2.83 2.80 2.80 2,597,009 7,328,150
16/02/2021 2.80 2.83 2.78 2.80 2,731,449 7,663,910
15/02/2021 2.80 2.83 2.80 2.80 1,676,809 4,723,570
11/02/2021 2.80 2.83 2.78 2.80 1,407,493 3,941,770
10/02/2021 2.83 2.83 2.78 2.78 8,072,524 22,576,550
09/02/2021 2.83 2.83 2.78 2.80 7,550,425 21,251,860
08/02/2021 2.80 2.83 2.78 2.80 4,248,582 11,944,520
05/02/2021 2.80 2.83 2.78 2.80 4,762,415 13,384,390
04/02/2021 2.80 2.83 2.78 2.80 2,535,227 7,106,260
03/02/2021 2.78 2.78 2.76 2.76 2,728,404 7,575,730
02/02/2021 2.76 2.78 2.76 2.78 4,010,157 11,147,160
01/02/2021 2.78 2.80 2.76 2.78 2,589,612 7,199,390
29/01/2021 2.80 2.80 2.76 2.78 2,942,899 8,199,770
28/01/2021 2.80 2.83 2.78 2.78 2,581,781 7,231,410
27/01/2021 2.83 2.83 2.78 2.83 6,355,688 17,801,960
26/01/2021 2.83 2.85 2.80 2.80 1,947,865 5,502,370
25/01/2021 2.83 2.83 2.80 2.80 1,658,100 4,656,590
22/01/2021 2.83 2.83 2.78 2.80 5,237,525 14,740,420
21/01/2021 2.83 2.83 2.80 2.80 1,010,697 2,854,870
20/01/2021 2.80 2.83 2.80 2.83 562,562 1,585,750
19/01/2021 2.78 2.80 2.78 2.78 1,244,336 3,482,480
18/01/2021 2.74 2.80 2.74 2.78 1,424,461 3,952,020
15/01/2021 2.80 2.80 2.74 2.74 13,699,014 37,804,840
14/01/2021 2.83 2.83 2.78 2.78 5,329,328 14,942,170
13/01/2021 2.87 2.87 2.80 2.83 8,713,401 24,628,090
12/01/2021 2.87 2.87 2.83 2.83 5,223,168 14,816,950
11/01/2021 2.87 2.87 2.83 2.85 4,926,876 14,004,920
08/01/2021 2.90 2.90 2.85 2.87 8,086,012 23,151,940
07/01/2021 2.92 2.92 2.87 2.90 4,671,918 13,491,920
06/01/2021 2.90 2.92 2.90 2.90 1,385,303 4,015,860
05/01/2021 2.90 2.92 2.87 2.90 2,817,160 8,159,030
04/01/2021 2.92 2.92 2.90 2.90 7,868,470 22,817,590
30/12/2020 2.94 2.96 2.94 2.94 1,650,704 4,858,360
29/12/2020 2.94 2.96 2.94 2.94 1,439,689 4,236,420
28/12/2020 2.99 2.99 2.94 2.94 1,595,883 4,726,750
25/12/2020 2.94 3.01 2.94 2.99 2,771,477 8,232,090
24/12/2020 2.94 2.96 2.90 2.94 2,264,170 6,631,840
23/12/2020 2.99 2.99 2.94 2.94 4,781,559 14,140,350
22/12/2020 2.94 2.99 2.90 2.96 3,307,934 9,733,750
21/12/2020 2.96 3.08 2.92 2.94 14,784,980 43,909,980
18/12/2020 3.19 3.22 3.15 3.17 3,779,128 12,010,570
17/12/2020 3.17 3.22 3.17 3.22 2,903,307 9,298,460
16/12/2020 3.13 3.19 3.13 3.15 5,860,999 18,544,030
15/12/2020 3.06 3.24 3.06 3.10 15,120,429 47,519,060
14/12/2020 2.94 3.03 2.92 3.01 7,797,987 23,283,810
09/12/2020 2.87 2.94 2.85 2.92 3,226,138 9,347,510
08/12/2020 2.90 2.90 2.85 2.87 3,331,863 9,572,520
04/12/2020 2.87 2.90 2.85 2.90 1,393,135 4,018,980
03/12/2020 2.85 2.87 2.85 2.87 1,206,919 3,447,170
02/12/2020 2.87 2.87 2.80 2.85 2,704,039 7,675,040
01/12/2020 2.87 2.92 2.85 2.90 3,720,827 10,687,560
30/11/2020 2.94 2.94 2.87 2.90 3,628,155 10,541,200
27/11/2020 2.94 2.94 2.90 2.94 2,308,549 6,739,720
26/11/2020 2.94 2.94 2.92 2.94 2,795,841 8,163,240
25/11/2020 2.94 2.94 2.90 2.94 4,469,169 13,063,760
24/11/2020 2.94 3.06 2.92 2.92 7,865,860 23,365,410
23/11/2020 2.90 2.94 2.90 2.94 4,583,596 13,341,340
20/11/2020 2.92 2.92 2.87 2.90 2,928,977 8,510,110
19/11/2020 2.92 2.94 2.90 2.90 2,662,271 7,769,140
18/11/2020 2.94 2.94 2.90 2.92 1,528,010 4,457,680
17/11/2020 2.99 3.03 2.94 2.94 5,686,096 16,971,280
16/11/2020 2.96 2.96 2.92 2.94 1,787,320 5,274,130
13/11/2020 2.85 2.90 2.85 2.90 1,226,933 3,531,190
12/11/2020 2.80 2.99 2.78 2.87 5,496,400 15,888,940
11/11/2020 2.80 2.87 2.80 2.80 1,511,912 4,260,130
10/11/2020 2.87 2.96 2.74 2.80 8,206,965 23,084,360
09/11/2020 2.69 2.71 2.64 2.67 2,105,365 5,594,540
06/11/2020 2.69 2.71 2.67 2.69 704,399 1,894,380
05/11/2020 2.67 2.71 2.64 2.67 2,025,310 5,366,880
04/11/2020 2.62 2.67 2.62 2.62 1,123,819 2,973,860
03/11/2020 2.62 2.64 2.60 2.62 1,896,090 4,955,810
02/11/2020 2.60 2.64 2.60 2.62 634,786 1,669,690
30/10/2020 2.64 2.64 2.60 2.60 777,493 2,025,890
29/10/2020 2.69 2.69 2.62 2.64 1,124,254 2,951,190
28/10/2020 2.67 2.69 2.64 2.64 675,683 1,786,780
27/10/2020 2.67 2.67 2.64 2.67 3,020,779 7,993,640
26/10/2020 2.71 2.71 2.67 2.67 655,235 1,763,580
22/10/2020 2.74 2.74 2.69 2.74 899,316 2,458,200
21/10/2020 2.69 2.71 2.67 2.71 833,618 2,241,070
20/10/2020 2.69 2.71 2.64 2.67 2,846,311 7,622,980
19/10/2020 2.76 2.76 2.71 2.71 2,974,660 8,126,100
16/10/2020 2.80 2.80 2.78 2.78 541,243 1,505,390
15/10/2020 2.83 2.83 2.78 2.80 575,614 1,613,740
14/10/2020 2.85 2.85 2.80 2.83 2,800,627 7,894,390
12/10/2020 2.85 2.87 2.85 2.85 953,701 2,718,590
09/10/2020 2.90 2.90 2.85 2.85 5,757,014 16,482,030
08/10/2020 2.90 2.92 2.87 2.87 348,501 1,009,250
07/10/2020 2.87 2.90 2.85 2.90 2,283,749 6,564,000
06/10/2020 2.90 2.94 2.87 2.87 306,733 889,600
05/10/2020 2.87 2.90 2.85 2.87 177,079 508,810
02/10/2020 2.87 2.90 2.85 2.87 4,377,802 12,583,090
01/10/2020 2.87 2.87 2.85 2.87 757,479 2,174,150
30/09/2020 2.90 2.90 2.87 2.87 1,533,666 4,412,130
29/09/2020 2.87 2.90 2.87 2.90 576,485 1,665,870
28/09/2020 2.90 2.90 2.87 2.90 507,306 1,468,330
25/09/2020 2.90 2.90 2.85 2.87 2,179,329 6,262,740
24/09/2020 2.90 2.90 2.87 2.90 1,361,374 3,927,940
23/09/2020 2.94 2.94 2.87 2.87 8,109,506 23,497,490
22/09/2020 2.94 2.99 2.94 2.96 712,230 2,111,690
21/09/2020 2.96 2.99 2.94 2.94 692,217 2,051,700
18/09/2020 2.96 2.96 2.94 2.96 632,610 1,863,550
17/09/2020 3.03 3.03 2.94 2.94 3,874,846 11,552,570
16/09/2020 3.03 3.03 2.99 2.99 755,304 2,283,310
15/09/2020 2.94 3.13 2.94 3.03 6,022,415 18,257,350
14/09/2020 2.96 2.99 2.94 2.94 1,325,262 3,924,770
11/09/2020 2.99 3.01 2.96 2.96 980,241 2,928,470
10/09/2020 2.99 3.01 2.99 2.99 440,304 1,315,650
09/09/2020 2.99 3.01 2.96 2.99 785,324 2,342,910
08/09/2020 2.99 3.01 2.96 3.01 1,935,248 5,778,240
03/09/2020 3.01 3.03 2.99 3.01 3,701,684 11,149,540
02/09/2020 2.99 3.06 2.99 3.01 1,494,509 4,487,870
01/09/2020 3.06 3.10 3.03 3.08 3,215,696 9,920,660
31/08/2020 3.10 3.10 3.03 3.03 1,700,738 5,233,000
28/08/2020 3.01 3.10 2.99 3.10 2,629,640 8,011,300
27/08/2020 2.94 3.01 2.94 3.01 1,826,042 5,423,510
26/08/2020 2.92 2.94 2.90 2.94 1,200,828 3,522,150
25/08/2020 2.92 2.96 2.85 2.92 6,088,112 17,549,240
24/08/2020 2.92 2.92 2.87 2.92 1,152,969 3,338,310
21/08/2020 2.94 2.94 2.92 2.92 1,406,622 4,108,690
20/08/2020 2.94 2.96 2.90 2.94 1,664,191 4,861,890
19/08/2020 3.03 3.03 2.92 2.99 1,379,212 4,091,240
18/08/2020 3.01 3.03 2.99 3.01 351,112 1,056,720
17/08/2020 2.99 3.01 2.94 3.01 1,115,552 3,315,060
14/08/2020 3.06 3.06 2.96 2.99 994,599 2,981,390
13/08/2020 2.96 3.01 2.96 3.01 1,836,049 5,496,930
11/08/2020 2.90 2.96 2.90 2.94 2,326,387 6,842,920
10/08/2020 2.92 2.94 2.85 2.90 4,865,965 14,085,390
07/08/2020 2.94 2.99 2.92 2.92 2,476,056 7,266,940
06/08/2020 3.01 3.01 2.94 2.94 2,874,591 8,509,800
05/08/2020 3.03 3.03 2.96 3.01 1,184,295 3,551,240
04/08/2020 3.03 3.06 3.03 3.03 620,428 1,882,680
03/08/2020 3.10 3.10 3.01 3.03 1,307,423 3,976,810
31/07/2020 3.06 3.08 3.06 3.08 301,512 925,360
30/07/2020 3.13 3.13 3.03 3.06 1,480,586 4,542,840
29/07/2020 3.10 3.13 3.08 3.13 652,624 2,021,060
24/07/2020 3.08 3.13 3.06 3.08 493,384 1,517,410
23/07/2020 3.10 3.13 3.06 3.06 586,491 1,808,500
22/07/2020 3.15 3.15 3.08 3.08 1,872,596 5,799,640
21/07/2020 3.06 3.15 3.06 3.13 2,752,768 8,498,390
20/07/2020 3.06 3.08 3.01 3.06 1,411,408 4,309,580
17/07/2020 3.08 3.13 3.06 3.08 905,407 2,783,010
16/07/2020 3.03 3.15 3.03 3.06 2,104,930 6,486,240
15/07/2020 3.08 3.13 3.03 3.03 1,620,683 4,986,920
14/07/2020 3.17 3.17 3.06 3.10 3,849,177 11,913,810
13/07/2020 3.17 3.24 3.17 3.17 2,563,942 8,180,180
10/07/2020 3.24 3.24 3.17 3.19 2,603,535 8,289,170
09/07/2020 3.26 3.29 3.22 3.22 1,375,731 4,449,260
08/07/2020 3.29 3.33 3.24 3.26 1,317,430 4,309,410
07/07/2020 3.40 3.40 3.33 3.33 836,664 2,813,220
03/07/2020 3.42 3.45 3.36 3.40 1,193,432 4,044,500
02/07/2020 3.33 3.40 3.31 3.40 1,523,660 5,086,720
01/07/2020 3.22 3.29 3.19 3.24 1,177,769 3,801,570
30/06/2020 3.17 3.26 3.17 3.22 980,241 3,154,840
29/06/2020 3.15 3.19 3.10 3.17 1,954,391 6,136,010
26/06/2020 3.24 3.26 3.19 3.22 896,705 2,891,570
25/06/2020 3.29 3.31 3.17 3.22 4,217,692 13,579,230
24/06/2020 3.36 3.36 3.31 3.31 1,535,407 5,116,630
23/06/2020 3.40 3.40 3.36 3.36 920,635 3,106,820
22/06/2020 3.38 3.40 3.36 3.36 761,395 2,581,250
19/06/2020 3.42 3.42 3.33 3.38 2,435,593 8,217,320
18/06/2020 3.42 3.45 3.38 3.42 2,600,924 8,845,470
17/06/2020 3.40 3.45 3.38 3.42 2,062,292 7,028,700
16/06/2020 3.38 3.45 3.38 3.38 2,901,566 9,856,680
15/06/2020 3.45 3.47 3.33 3.33 4,782,429 16,145,620
12/06/2020 3.40 3.49 3.36 3.47 4,387,374 15,100,070
11/06/2020 3.61 3.63 3.52 3.52 4,796,787 17,049,690
10/06/2020 3.65 3.68 3.59 3.61 6,131,185 22,091,470
09/06/2020 3.77 3.82 3.59 3.63 4,137,636 15,296,530
08/06/2020 3.77 3.82 3.72 3.79 3,609,011 13,603,750
05/06/2020 3.68 3.75 3.65 3.75 2,781,049 10,308,200
04/06/2020 3.70 3.75 3.68 3.68 5,325,412 19,706,470
02/06/2020 3.59 3.70 3.59 3.65 5,097,429 18,617,480
01/06/2020 3.61 3.65 3.56 3.59 5,117,443 18,441,270
29/05/2020 3.68 3.70 3.61 3.61 9,997,330 36,529,650
28/05/2020 3.75 3.75 3.65 3.68 5,380,668 19,912,130
27/05/2020 3.56 3.79 3.56 3.70 16,209,441 59,763,110
26/05/2020 3.36 3.56 3.36 3.56 15,467,625 53,451,750
25/05/2020 3.15 3.33 3.13 3.31 23,527,967 76,358,340
22/05/2020 3.10 3.15 3.06 3.10 13,130,796 40,695,400
21/05/2020 3.06 3.08 2.99 3.06 8,244,382 24,976,300
20/05/2020 2.99 3.13 2.99 3.06 4,187,236 12,818,210
19/05/2020 2.96 3.03 2.94 2.99 16,302,548 48,804,590
18/05/2020 2.90 2.90 2.87 2.87 6,188,181 17,841,650
15/05/2020 2.87 2.96 2.85 2.90 16,035,408 46,396,030
14/05/2020 2.76 2.87 2.74 2.87 14,106,251 39,943,720
13/05/2020 2.90 2.90 2.76 2.76 12,765,326 35,987,240
12/05/2020 2.85 2.94 2.85 2.90 4,503,541 12,994,050
11/05/2020 2.90 2.90 2.85 2.85 7,372,911 21,164,220
08/05/2020 2.90 2.90 2.87 2.90 4,433,493 12,833,680
07/05/2020 2.94 2.94 2.87 2.90 8,159,106 23,606,520
05/05/2020 3.06 3.06 2.92 2.94 11,375,672 33,829,710
30/04/2020 3.19 3.19 3.06 3.06 14,196,748 44,314,070
29/04/2020 2.92 3.29 2.92 3.17 32,571,596 101,483,320
28/04/2020 2.92 2.92 2.90 2.92 6,720,722 19,606,790
27/04/2020 2.90 2.94 2.90 2.92 4,276,428 12,476,430
24/04/2020 2.90 2.92 2.87 2.90 3,770,862 10,909,890
23/04/2020 2.92 2.92 2.87 2.90 3,387,989 9,779,410
22/04/2020 2.90 2.92 2.87 2.92 4,495,274 12,937,370
21/04/2020 2.90 2.92 2.87 2.90 2,644,433 7,658,810
20/04/2020 2.87 2.96 2.87 2.94 4,733,265 13,795,650
17/04/2020 2.92 2.92 2.85 2.87 2,454,737 7,018,630
16/04/2020 2.92 2.94 2.85 2.85 4,578,375 13,194,620
15/04/2020 2.99 2.99 2.92 2.92 5,873,616 17,290,840
14/04/2020 2.94 2.99 2.94 2.99 7,874,127 23,348,540
13/04/2020 2.92 3.01 2.92 2.96 6,204,714 18,371,300
10/04/2020 2.90 2.94 2.90 2.92 2,446,470 7,160,200
09/04/2020 2.87 2.99 2.87 2.92 3,237,450 9,486,480
08/04/2020 2.92 2.94 2.85 2.87 2,521,304 7,302,610
07/04/2020 2.92 3.08 2.90 2.92 7,356,813 21,759,360
03/04/2020 2.94 2.96 2.85 2.90 2,790,185 8,057,340
02/04/2020 2.94 2.96 2.92 2.94 6,316,531 18,565,320
01/04/2020 3.15 3.24 2.92 2.99 6,345,246 19,499,820
31/03/2020 2.99 3.42 2.99 3.36 10,505,507 34,519,590
30/03/2020 2.76 2.99 2.74 2.99 3,843,956 10,955,500
27/03/2020 2.74 2.83 2.71 2.83 3,759,985 10,336,490
26/03/2020 2.69 2.83 2.64 2.74 1,371,381 3,779,320
25/03/2020 2.67 2.80 2.62 2.69 2,268,521 6,014,390
24/03/2020 2.90 2.96 2.55 2.62 5,473,775 14,330,160
23/03/2020 2.90 3.01 2.90 2.99 2,555,241 7,599,930
20/03/2020 3.26 3.29 3.17 3.26 3,190,026 10,278,730
19/03/2020 3.24 3.26 2.99 3.24 3,150,434 9,937,720
18/03/2020 3.15 3.24 3.13 3.24 2,608,321 8,297,620
17/03/2020 3.15 3.24 3.13 3.19 2,841,960 9,112,250
16/03/2020 3.15 3.38 3.10 3.24 4,128,935 13,243,740
13/03/2020 3.52 3.54 3.31 3.45 8,243,512 28,699,720
12/03/2020 3.56 3.68 3.47 3.68 12,716,162 44,871,750
11/03/2020 3.68 3.68 3.63 3.65 3,795,661 13,889,030
10/03/2020 3.65 3.68 3.63 3.65 574,744 2,100,150
09/03/2020 3.68 3.68 3.65 3.65 5,810,094 21,262,140
06/03/2020 3.75 3.75 3.70 3.70 679,164 2,518,330
05/03/2020 3.75 3.79 3.75 3.77 1,361,809 5,127,210
04/03/2020 3.75 3.77 3.70 3.75 787,500 2,944,840
03/03/2020 3.77 3.79 3.72 3.79 4,120,233 15,488,340
02/03/2020 3.72 3.77 3.72 3.75 3,756,504 14,041,540
28/02/2020 3.91 3.91 3.72 3.72 10,574,250 39,601,750
27/02/2020 3.93 3.95 3.88 3.95 5,472,905 21,289,750
26/02/2020 3.93 3.98 3.88 3.88 6,899,541 26,866,050
25/02/2020 4.00 4.02 3.91 3.91 3,512,858 13,838,560
24/02/2020 4.11 4.11 3.98 4.02 3,512,858 14,110,630
21/02/2020 4.00 4.14 3.88 4.11 6,082,021 24,474,410
20/02/2020 4.25 4.25 4.09 4.09 7,854,113 32,466,920
19/02/2020 4.44 4.44 4.25 4.32 2,969,439 12,920,900
18/02/2020 4.64 4.64 4.41 4.44 3,263,120 14,595,690
17/02/2020 4.69 4.69 4.62 4.64 1,109,026 5,161,950
14/02/2020 4.85 4.87 4.62 4.69 4,594,038 21,595,770
13/02/2020 4.96 4.96 4.85 4.87 1,464,488 7,166,780
12/02/2020 5.06 5.06 4.96 4.96 1,365,289 6,818,500
11/02/2020 5.10 5.10 5.06 5.06 539,938 2,738,360
07/02/2020 5.10 5.10 5.08 5.10 922,375 4,691,190
06/02/2020 5.15 5.15 5.10 5.10 1,316,995 6,729,980
05/02/2020 5.13 5.22 5.13 5.15 392,445 2,021,810
04/02/2020 5.15 5.15 5.10 5.10 930,207 4,754,440
03/02/2020 5.19 5.19 5.13 5.15 1,037,237 5,357,110
31/01/2020 5.24 5.26 5.19 5.19 553,860 2,887,820
30/01/2020 5.24 5.26 5.22 5.24 552,120 2,893,820
29/01/2020 5.29 5.29 5.24 5.24 335,014 1,762,910
28/01/2020 5.31 5.31 5.26 5.29 1,580,220 8,360,910
27/01/2020 5.40 5.40 5.29 5.33 503,826 2,677,510
24/01/2020 5.40 5.42 5.40 5.42 924,551 4,995,190
23/01/2020 5.40 5.42 5.38 5.42 1,607,631 8,683,110
22/01/2020 5.38 5.42 5.36 5.40 1,038,977 5,609,580
21/01/2020 5.29 5.45 5.29 5.40 253,653 1,360,070
20/01/2020 5.40 5.47 5.29 5.29 4,101,089 22,153,080
17/01/2020 5.40 5.42 5.38 5.40 1,198,653 6,477,550
16/01/2020 5.40 5.42 5.38 5.42 1,225,628 6,615,440
15/01/2020 5.40 5.42 5.38 5.42 508,177 2,745,830
14/01/2020 5.33 5.38 5.31 5.36 316,305 1,692,660
13/01/2020 5.31 5.36 5.31 5.36 499,910 2,667,150
10/01/2020 5.33 5.33 5.29 5.31 425,511 2,261,740
09/01/2020 5.29 5.29 5.26 5.26 335,449 1,771,590
08/01/2020 5.29 5.31 5.26 5.29 219,717 1,161,280
07/01/2020 5.29 5.31 5.29 5.31 267,576 1,416,310
06/01/2020 5.29 5.29 5.26 5.26 133,570 703,650
03/01/2020 5.29 5.29 5.29 5.29 104,420 552,000
02/01/2020 5.29 5.31 5.29 5.31 282,369 1,494,590
30/12/2019 5.22 5.31 5.22 5.31 202,749 1,068,320
27/12/2019 5.24 5.24 5.19 5.22 1,524,965 7,976,450
26/12/2019 5.24 5.24 5.19 5.24 632,175 3,295,650
25/12/2019 5.19 5.24 5.19 5.24 229,724 1,197,660
24/12/2019 5.17 5.19 5.17 5.19 334,144 1,735,600
23/12/2019 5.19 5.19 5.15 5.19 908,453 4,696,780
20/12/2019 5.19 5.22 5.17 5.19 1,246,512 6,473,460
19/12/2019 5.19 5.22 5.19 5.19 648,708 3,372,660
18/12/2019 5.17 5.22 5.15 5.19 928,466 4,818,560
17/12/2019 5.19 5.22 5.17 5.19 945,435 4,911,970
16/12/2019 5.22 5.24 5.22 5.22 458,142 2,391,190
13/12/2019 5.31 5.31 5.19 5.22 1,760,345 9,221,430
12/12/2019 5.31 5.33 5.31 5.33 760,089 4,037,300
11/12/2019 5.36 5.36 5.31 5.31 1,507,997 8,025,990
09/12/2019 5.38 5.38 5.36 5.36 1,197,348 6,431,170
06/12/2019 5.36 5.38 5.36 5.36 631,740 3,386,280
04/12/2019 5.33 5.36 5.33 5.36 427,251 2,285,000
03/12/2019 5.36 5.36 5.31 5.33 306,298 1,631,240
02/12/2019 5.36 5.40 5.36 5.38 548,204 2,949,530
29/11/2019 5.33 5.38 5.33 5.36 160,546 861,870
28/11/2019 5.33 5.36 5.33 5.36 291,070 1,553,210
27/11/2019 5.33 5.40 5.29 5.33 4,034,522 21,489,570
26/11/2019 5.38 5.38 5.29 5.33 3,337,084 17,790,670
25/11/2019 5.33 5.38 5.33 5.38 544,724 2,928,050
22/11/2019 5.38 5.38 5.33 5.36 2,041,408 10,950,950
21/11/2019 5.42 5.42 5.38 5.38 763,135 4,123,330
20/11/2019 5.45 5.45 5.42 5.42 464,668 2,526,200
19/11/2019 5.45 5.45 5.42 5.45 145,318 791,430
18/11/2019 5.47 5.49 5.45 5.45 130,090 711,510
15/11/2019 5.47 5.49 5.47 5.49 1,502,341 8,246,310
14/11/2019 5.47 5.47 5.40 5.45 721,367 3,936,030
13/11/2019 5.47 5.47 5.45 5.45 671,768 3,674,680
12/11/2019 5.47 5.52 5.45 5.45 1,689,861 9,239,950
11/11/2019 5.54 5.54 5.45 5.47 1,407,493 7,715,920
08/11/2019 5.59 5.59 5.52 5.54 2,353,362 13,111,990
07/11/2019 5.65 5.65 5.59 5.61 483,812 2,704,840
06/11/2019 5.63 5.63 5.56 5.59 1,347,886 7,539,760
05/11/2019 5.65 5.65 5.61 5.63 1,171,243 6,585,250
04/11/2019 5.65 5.68 5.63 5.63 93,108 526,600
01/11/2019 5.59 5.65 5.59 5.65 740,076 4,151,980
31/10/2019 5.59 5.61 5.59 5.59 2,037,492 11,400,940
30/10/2019 5.68 5.68 5.59 5.61 1,784,274 10,046,320
29/10/2019 5.70 5.72 5.68 5.68 973,280 5,537,740
28/10/2019 5.72 5.75 5.68 5.68 305,428 1,741,790
25/10/2019 5.75 5.75 5.72 5.72 331,098 1,901,000
24/10/2019 5.80 5.86 5.75 5.75 247,127 1,432,250
22/10/2019 5.75 5.80 5.75 5.80 368,950 2,140,825
21/10/2019 5.75 5.75 5.75 5.75 1,529,751 8,790,000
18/10/2019 5.80 5.86 5.75 5.75 192,742 1,116,625
17/10/2019 5.86 5.86 5.86 5.86 56,996 334,050
16/10/2019 5.80 5.86 5.75 5.80 2,060,117 11,870,350
15/10/2019 5.86 5.92 5.80 5.80 105,725 618,525
11/10/2019 5.92 5.98 5.86 5.86 92,673 545,175
10/10/2019 5.92 5.92 5.86 5.92 1,248,687 7,383,775
09/10/2019 5.80 5.86 5.80 5.80 2,605,275 15,246,450
08/10/2019 5.98 5.98 5.80 5.80 1,288,280 7,591,250
07/10/2019 5.98 5.98 5.98 5.98 1,450,566 8,668,400
04/10/2019 6.03 6.03 5.98 5.98 589,972 3,548,300
03/10/2019 5.86 6.03 5.80 6.03 908,018 5,385,000
02/10/2019 5.98 5.98 5.80 5.92 207,970 1,225,850
01/10/2019 5.98 6.03 5.92 5.92 2,572,644 15,393,250
30/09/2019 6.03 6.03 5.92 5.92 2,489,543 14,886,075
27/09/2019 6.03 6.09 5.92 5.98 2,181,505 13,098,475
26/09/2019 6.03 6.09 5.98 6.03 360,248 2,167,125
25/09/2019 5.98 6.15 5.86 6.15 4,319,501 26,107,900
24/09/2019 5.86 5.98 5.86 5.98 1,794,281 10,544,575
23/09/2019 5.98 5.98 5.86 5.92 221,022 1,306,300
20/09/2019 5.92 6.03 5.86 5.86 6,597,594 39,236,550
19/09/2019 5.80 5.98 5.80 5.92 2,557,416 15,147,150
18/09/2019 5.80 5.92 5.75 5.92 1,308,729 7,650,475
17/09/2019 5.80 5.86 5.75 5.86 2,480,842 14,458,250
16/09/2019 5.68 5.86 5.68 5.80 598,674 3,469,760
13/09/2019 5.63 5.70 5.63 5.70 722,237 4,095,160
12/09/2019 5.75 5.75 5.56 5.63 4,319,936 24,364,440
11/09/2019 5.70 5.86 5.70 5.80 1,231,719 7,135,790
10/09/2019 6.03 6.09 5.68 5.68 2,758,859 16,175,090
09/09/2019 5.98 6.03 5.98 6.03 1,878,687 11,329,625
06/09/2019 5.86 6.09 5.86 5.98 4,233,355 25,403,325
05/09/2019 5.70 5.86 5.70 5.80 3,190,896 18,479,360
04/09/2019 5.63 5.72 5.63 5.70 1,380,082 7,860,130
03/09/2019 5.63 5.72 5.63 5.63 3,699,508 21,012,090
02/09/2019 5.54 5.61 5.54 5.61 2,188,901 12,225,040
Remark : Volume from SET main board.