Historical Price

Historical Price

Filter Dates:
From / / To / /

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.