Filter Dates: From / / To / /

Historical price from May 03, 2022 to Jun 29, 2022
Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/06/2022 to 15/06/2022)
5.35 6.25 5.20 5.70 10,411,476
Previous 4 weeks
(29/04/2022 to 31/05/2022)
7.00 7.30 4.88 5.30 7,881,163
Daily Historical Data
29/06/2022 5.35 5.35 5.30 5.35 78,200
28/06/2022 5.35 5.40 5.30 5.35 19,500
27/06/2022 5.20 5.35 5.20 5.35 14,814
24/06/2022 5.30 5.30 5.10 5.25 171,514
23/06/2022 5.45 5.45 5.30 5.30 35,103
22/06/2022 5.35 5.45 5.25 5.45 91,800
21/06/2022 5.40 5.45 5.35 5.45 131,200
20/06/2022 5.30 5.50 5.30 5.40 68,200
17/06/2022 5.30 5.40 5.10 5.30 375,323
16/06/2022 5.75 5.90 5.40 5.40 358,320
15/06/2022 5.65 5.95 5.65 5.70 426,521
14/06/2022 5.45 5.75 5.40 5.65 931,618
13/06/2022 5.60 5.65 5.40 5.40 689,600
10/06/2022 5.30 6.25 5.30 5.75 4,930,341
09/06/2022 5.35 5.90 5.20 5.20 1,295,160
08/06/2022 5.50 5.50 5.30 5.35 254,300
07/06/2022 5.45 6.00 5.30 5.45 1,229,607
06/06/2022 5.45 5.45 5.30 5.40 98,208
02/06/2022 5.35 5.45 5.30 5.40 137,800
01/06/2022 5.35 5.65 5.30 5.35 418,321
31/05/2022 5.45 5.50 5.25 5.30 393,402
30/05/2022 5.30 5.50 5.30 5.45 107,706
27/05/2022 5.55 5.55 5.20 5.30 204,500
26/05/2022 5.55 5.55 5.35 5.40 73,801
25/05/2022 5.40 5.55 5.35 5.40 118,201
24/05/2022 5.50 5.80 5.30 5.40 440,053
23/05/2022 5.60 5.60 5.30 5.35 87,900
20/05/2022 5.40 5.50 5.15 5.35 91,400
19/05/2022 5.40 5.50 5.20 5.25 387,000
18/05/2022 5.90 6.00 5.35 5.45 315,800
17/05/2022 4.92 5.50 4.88 5.40 392,700
13/05/2022 5.05 5.35 4.92 4.94 1,313,600
12/05/2022 6.40 6.40 5.40 5.40 448,200
11/05/2022 6.50 6.55 6.35 6.40 148,300
10/05/2022 6.25 6.50 6.25 6.50 573,600
09/05/2022 6.70 6.75 6.35 6.35 459,700
06/05/2022 6.70 6.85 6.70 6.80 434,500
05/05/2022 6.85 7.00 6.70 6.80 560,500
03/05/2022 7.05 7.30 6.80 6.80 782,500
Remark : Volume from SET main board.