Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from 01 Aug, 2022 to 28 Sep, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/09/2022 to 14/09/2022)
10.70 11.60 10.70 11.40 346,735
Previous 4 weeks
(03/08/2022 to 31/08/2022)
11.60 11.60 10.50 11.10 255,082
Daily Historical Data
28/09/2022 11.10 11.10 11.00 11.00 10,087
27/09/2022 11.20 11.60 11.20 11.20 32,324
26/09/2022 11.50 11.50 11.20 11.20 9,102
23/09/2022 11.40 11.70 11.20 11.60 16,232
22/09/2022 11.10 11.50 11.10 11.30 6,401
21/09/2022 11.40 11.50 11.40 11.40 45,522
20/09/2022 11.60 11.60 11.20 11.40 274,011
19/09/2022 11.40 11.50 11.40 11.40 102,600
16/09/2022 11.10 11.20 11.10 11.20 3,600
15/09/2022 11.40 11.50 11.20 11.40 58,200
14/09/2022 11.20 11.40 11.10 11.40 45,402
13/09/2022 11.20 11.40 11.20 11.30 1,810
12/09/2022 11.40 11.50 11.40 11.50 202
09/09/2022 11.30 11.40 11.30 11.40 20,100
08/09/2022 11.40 11.40 11.20 11.30 93,654
07/09/2022 11.20 11.40 11.10 11.30 84,200
06/09/2022 11.50 11.50 11.10 11.50 4,007
05/09/2022 11.30 11.60 11.30 11.50 66,200
02/09/2022 10.80 11.40 10.80 11.40 23,610
01/09/2022 10.70 11.10 10.70 10.90 7,550
31/08/2022 11.10 11.20 11.10 11.10 9,271
30/08/2022 11.00 11.20 11.00 11.20 1,300
29/08/2022 10.70 11.50 10.70 11.30 4,700
26/08/2022 10.90 10.90 10.70 10.80 18,104
25/08/2022 11.00 11.00 10.90 10.90 1,600
24/08/2022 10.90 11.00 10.70 10.80 12,502
23/08/2022 11.00 11.00 10.60 10.90 2,120
22/08/2022 10.90 11.10 10.90 11.00 14,904
19/08/2022 10.80 10.80 10.70 10.80 27,401
18/08/2022 10.60 11.00 10.50 10.70 81,041
17/08/2022 10.90 11.10 10.90 11.00 5,910
16/08/2022 11.50 11.50 11.00 11.10 3,003
15/08/2022 11.10 11.30 11.00 11.00 26,812
11/08/2022 11.20 11.40 11.10 11.40 4,004
10/08/2022 11.00 11.50 11.00 11.40 9,102
09/08/2022 11.00 11.30 11.00 11.30 1,700
08/08/2022 11.30 11.50 11.10 11.50 2,902
05/08/2022 11.40 11.40 11.20 11.30 8,604
04/08/2022 11.50 11.50 11.40 11.40 10,714
03/08/2022 11.60 11.60 11.40 11.40 9,388
02/08/2022 11.30 11.30 11.30 11.30 262
01/08/2022 11.40 11.80 11.30 11.40 56,844

Remark : Volume from SET main board.