Historical Price
Historical price from 01 Apr, 2022 to 23 May, 2022
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (21/04/2022 to 06/05/2022) |
11.30 | 11.50 | 10.50 | 10.90 | 151,800 |
Previous 4 weeks (18/03/2022 to 20/04/2022) |
11.70 | 12.00 | 10.50 | 11.20 | 373,300 |
Daily Historical Data | |||||
23/05/2022 | 10.10 | 10.40 | 10.00 | 10.40 | 31,720 |
20/05/2022 | 10.20 | 10.20 | 10.20 | 10.20 | 11,500 |
19/05/2022 | 10.10 | 10.30 | 10.00 | 10.20 | 29,500 |
18/05/2022 | 10.20 | 10.20 | 10.00 | 10.20 | 33,200 |
17/05/2022 | 10.20 | 10.20 | 10.00 | 10.20 | 17,200 |
13/05/2022 | 10.50 | 10.60 | 10.00 | 10.20 | 84,300 |
12/05/2022 | 10.80 | 10.90 | 10.40 | 10.50 | 31,600 |
11/05/2022 | 10.90 | 11.20 | 10.50 | 10.60 | 69,200 |
10/05/2022 | 10.50 | 11.30 | 10.50 | 11.30 | 16,200 |
09/05/2022 | 10.60 | 10.90 | 10.60 | 10.70 | 34,800 |
06/05/2022 | 11.10 | 11.20 | 10.90 | 10.90 | 13,400 |
05/05/2022 | 11.20 | 11.20 | 10.50 | 11.20 | 32,600 |
03/05/2022 | 11.20 | 11.20 | 11.00 | 11.20 | 9,800 |
29/04/2022 | 11.00 | 11.30 | 11.00 | 11.30 | 8,400 |
28/04/2022 | 11.00 | 11.20 | 11.00 | 11.20 | 16,900 |
27/04/2022 | 11.10 | 11.30 | 11.00 | 11.10 | 19,800 |
26/04/2022 | 11.30 | 11.30 | 11.10 | 11.20 | 7,500 |
25/04/2022 | 11.10 | 11.20 | 11.00 | 11.20 | 15,600 |
22/04/2022 | 11.30 | 11.30 | 11.00 | 11.20 | 13,900 |
21/04/2022 | 11.30 | 11.50 | 11.30 | 11.40 | 13,900 |
20/04/2022 | 11.30 | 11.30 | 11.20 | 11.20 | 5,800 |
19/04/2022 | 11.40 | 11.40 | 11.00 | 11.10 | 28,200 |
18/04/2022 | 11.20 | 11.50 | 10.90 | 11.50 | 24,400 |
12/04/2022 | 11.10 | 11.70 | 10.50 | 11.30 | 29,700 |
11/04/2022 | 11.30 | 11.40 | 11.20 | 11.20 | 30,300 |
08/04/2022 | 11.20 | 11.40 | 11.20 | 11.40 | 4,800 |
07/04/2022 | 11.40 | 11.40 | 11.20 | 11.40 | 9,300 |
05/04/2022 | 11.50 | 11.50 | 11.10 | 11.40 | 12,400 |
04/04/2022 | 11.60 | 11.60 | 11.20 | 11.30 | 43,700 |
01/04/2022 | 11.40 | 11.60 | 11.30 | 11.50 | 2,800 |
Remark : Volume from SET main board.