Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 24, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/04/2022 to 09/05/2022)
14.20 14.30 14.10 14.30 77,791,100
Previous 4 weeks
(21/03/2022 to 21/04/2022)
14.00 14.30 14.00 14.10 138,024,800
Daily Historical Data
24/05/2022 13.90 14.00 13.90 13.90 10,026,836
23/05/2022 14.00 14.00 13.90 13.90 5,884,262
20/05/2022 14.00 14.00 13.90 14.00 6,547,100
19/05/2022 14.00 14.10 13.90 14.00 39,355,300
18/05/2022 14.00 14.10 14.00 14.00 5,217,200
17/05/2022 14.10 14.10 14.00 14.00 14,637,900
13/05/2022 14.20 14.30 14.20 14.30 10,290,100
12/05/2022 14.20 14.30 14.10 14.30 22,171,800
11/05/2022 14.20 14.30 14.20 14.30 11,720,400
10/05/2022 14.30 14.30 14.20 14.30 12,122,000
09/05/2022 14.20 14.30 14.20 14.30 16,331,700
06/05/2022 14.10 14.20 14.10 14.10 6,880,500
05/05/2022 14.10 14.20 14.10 14.20 11,680,000
03/05/2022 14.20 14.20 14.10 14.20 10,810,300
29/04/2022 14.20 14.20 14.10 14.10 7,793,100
28/04/2022 14.10 14.20 14.10 14.10 5,692,800
27/04/2022 14.10 14.20 14.10 14.20 4,766,300
26/04/2022 14.20 14.20 14.10 14.10 6,398,100
25/04/2022 14.20 14.20 14.10 14.20 4,076,800
22/04/2022 14.20 14.20 14.10 14.20 3,361,500
21/04/2022 14.20 14.20 14.10 14.10 9,260,000
20/04/2022 14.20 14.20 14.10 14.20 5,350,900
19/04/2022 14.20 14.20 14.10 14.20 3,840,700
18/04/2022 14.10 14.20 14.10 14.20 2,513,300
12/04/2022 14.20 14.20 14.10 14.10 2,825,100
11/04/2022 14.10 14.20 14.10 14.10 2,896,100
08/04/2022 14.20 14.20 14.10 14.20 2,286,600
07/04/2022 14.10 14.20 14.10 14.20 6,740,700
05/04/2022 14.10 14.20 14.10 14.20 2,599,900
04/04/2022 14.20 14.30 14.10 14.10 13,178,700
01/04/2022 14.20 14.20 14.10 14.20 6,180,500

Remark : Volume from SET main board.