Filter Dates: From / / To / /

Historical price from Dec 01, 2021 to Jan 24, 2022
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/12/2021 to 10/01/2022)
4.18 5.30 4.04 4.78 42,088,500
Previous 4 weeks
(24/11/2021 to 23/12/2021)
2.92 4.52 2.88 4.14 278,012,900
Daily Historical Data
24/01/2022 4.52 4.64 4.52 4.62 643,000
21/01/2022 4.72 4.94 4.46 4.60 5,914,200
20/01/2022 4.54 4.76 4.50 4.62 1,662,600
19/01/2022 4.62 4.68 4.54 4.54 465,300
18/01/2022 4.66 4.68 4.58 4.62 495,500
17/01/2022 4.72 4.80 4.66 4.66 1,114,800
14/01/2022 4.80 4.90 4.60 4.64 2,443,200
13/01/2022 4.76 4.82 4.62 4.76 1,502,100
12/01/2022 4.78 4.80 4.56 4.66 1,101,200
11/01/2022 4.82 4.88 4.66 4.72 1,887,600
10/01/2022 4.98 4.98 4.64 4.78 5,082,500
07/01/2022 4.36 5.30 4.32 4.88 29,593,800
06/01/2022 4.08 4.38 4.04 4.30 1,366,600
05/01/2022 4.16 4.20 4.04 4.08 1,441,800
04/01/2022 4.30 4.32 4.16 4.20 614,000
30/12/2021 4.26 4.32 4.26 4.26 239,200
29/12/2021 4.26 4.34 4.24 4.32 499,600
28/12/2021 4.32 4.36 4.24 4.24 1,931,600
27/12/2021 4.28 4.30 4.24 4.26 569,600
24/12/2021 4.18 4.30 4.18 4.24 749,800
23/12/2021 4.20 4.24 4.12 4.14 582,000
22/12/2021 4.16 4.28 4.16 4.20 700,700
21/12/2021 4.18 4.28 4.12 4.16 1,157,500
20/12/2021 4.44 4.44 4.14 4.16 2,322,400
17/12/2021 4.30 4.50 4.30 4.38 4,061,400
16/12/2021 4.06 4.42 4.06 4.30 5,810,200
15/12/2021 3.96 4.08 3.90 4.04 2,118,900
14/12/2021 4.10 4.14 4.00 4.10 4,617,000
13/12/2021 3.98 4.18 3.94 4.10 6,959,000
09/12/2021 3.96 4.10 3.92 3.94 5,178,900
08/12/2021 3.92 4.00 3.84 3.96 3,916,800
07/12/2021 3.96 4.06 3.84 3.86 6,273,700
03/12/2021 4.04 4.08 3.82 3.92 6,776,000
02/12/2021 4.00 4.30 3.92 3.92 23,647,100
01/12/2021 3.70 4.52 3.68 3.96 89,193,400
Remark : Volume from SET main board.