Historical Price
Historical price from Jun 01, 2022 to Jul 06, 2022
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (09/06/2022 to 22/06/2022) |
13.70 | 13.70 | 13.20 | 13.30 | 240,187,912 |
Previous 4 weeks (10/05/2022 to 08/06/2022) |
14.30 | 14.30 | 13.20 | 13.60 | 665,789,937 |
Daily Historical Data | |||||
06/07/2022 | 13.20 | 13.30 | 13.10 | 13.10 | 16,921,692 |
05/07/2022 | 13.40 | 13.50 | 13.20 | 13.20 | 25,518,417 |
04/07/2022 | 13.50 | 13.60 | 13.40 | 13.50 | 13,177,621 |
01/07/2022 | 13.50 | 13.50 | 13.40 | 13.50 | 4,028,743 |
30/06/2022 | 13.50 | 13.60 | 13.40 | 13.40 | 12,981,004 |
29/06/2022 | 13.50 | 13.60 | 13.50 | 13.50 | 7,638,840 |
28/06/2022 | 13.40 | 13.60 | 13.30 | 13.50 | 14,531,890 |
27/06/2022 | 13.20 | 13.30 | 13.10 | 13.30 | 9,699,686 |
24/06/2022 | 13.10 | 13.20 | 13.00 | 13.10 | 23,955,444 |
23/06/2022 | 13.30 | 13.40 | 13.10 | 13.10 | 31,275,336 |
22/06/2022 | 13.30 | 13.40 | 13.30 | 13.30 | 9,302,373 |
21/06/2022 | 13.40 | 13.40 | 13.20 | 13.40 | 24,912,498 |
20/06/2022 | 13.40 | 13.50 | 13.30 | 13.40 | 13,710,756 |
17/06/2022 | 13.30 | 13.50 | 13.20 | 13.50 | 41,479,951 |
16/06/2022 | 13.50 | 13.60 | 13.30 | 13.30 | 38,456,255 |
15/06/2022 | 13.60 | 13.60 | 13.40 | 13.40 | 47,918,874 |
14/06/2022 | 13.60 | 13.60 | 13.50 | 13.50 | 8,834,413 |
13/06/2022 | 13.50 | 13.60 | 13.50 | 13.60 | 10,347,241 |
10/06/2022 | 13.60 | 13.60 | 13.50 | 13.50 | 31,686,897 |
09/06/2022 | 13.70 | 13.70 | 13.60 | 13.60 | 13,538,654 |
08/06/2022 | 13.60 | 13.70 | 13.60 | 13.60 | 27,002,027 |
07/06/2022 | 13.70 | 13.70 | 13.60 | 13.60 | 13,875,193 |
06/06/2022 | 13.70 | 13.80 | 13.60 | 13.60 | 29,589,729 |
02/06/2022 | 13.70 | 13.80 | 13.60 | 13.70 | 48,380,250 |
01/06/2022 | 13.60 | 13.70 | 13.20 | 13.70 | 356,511,740 |
Remark : Volume from SET main board.