Historical price from Feb 10, 2022 to May 13, 2022
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (11/04/2022 to 27/04/2022) |
3.96 | 4.76 | 3.84 | 4.20 | 216,951,300 |
| Previous 4 weeks (11/03/2022 to 08/04/2022) |
4.86 | 5.35 | 4.10 | 4.12 | 440,440,500 |
| Daily Historical Data | |||||
| 13/05/2022 | 5.80 | 5.80 | 5.10 | 5.15 | 100,741,900 |
| 12/05/2022 | 5.10 | 5.55 | 4.88 | 5.40 | 126,438,400 |
| 11/05/2022 | 4.74 | 5.30 | 4.66 | 5.30 | 139,692,200 |
| 10/05/2022 | 4.86 | 4.92 | 4.62 | 4.74 | 47,506,700 |
| 09/05/2022 | 4.74 | 5.15 | 4.72 | 4.96 | 110,699,400 |
| 06/05/2022 | 4.34 | 4.84 | 4.34 | 4.80 | 94,422,500 |
| 05/05/2022 | 4.54 | 4.56 | 4.32 | 4.40 | 32,767,900 |
| 03/05/2022 | 4.62 | 4.96 | 4.00 | 4.30 | 149,729,100 |
| 29/04/2022 | 4.30 | 4.56 | 4.28 | 4.46 | 69,245,800 |
| 28/04/2022 | 4.20 | 4.36 | 4.18 | 4.26 | 11,206,100 |
| 27/04/2022 | 4.20 | 4.36 | 4.16 | 4.20 | 13,576,100 |
| 26/04/2022 | 4.18 | 4.24 | 4.06 | 4.08 | 3,432,700 |
| 25/04/2022 | 4.10 | 4.28 | 4.10 | 4.18 | 3,327,400 |
| 22/04/2022 | 4.36 | 4.40 | 4.22 | 4.24 | 4,696,300 |
| 21/04/2022 | 4.48 | 4.50 | 4.30 | 4.34 | 9,736,300 |
| 20/04/2022 | 4.48 | 4.60 | 4.40 | 4.46 | 47,622,900 |
| 19/04/2022 | 4.40 | 4.52 | 4.28 | 4.50 | 18,832,500 |
| 18/04/2022 | 4.10 | 4.76 | 4.10 | 4.38 | 93,001,800 |
| 12/04/2022 | 3.88 | 3.96 | 3.84 | 3.84 | 8,724,300 |
| 11/04/2022 | 3.96 | 4.12 | 3.88 | 3.92 | 14,001,000 |
| 08/04/2022 | 4.38 | 4.38 | 4.10 | 4.12 | 10,497,900 |
| 07/04/2022 | 4.54 | 4.56 | 4.30 | 4.38 | 9,502,300 |
| 05/04/2022 | 4.62 | 4.66 | 4.54 | 4.54 | 4,975,600 |
| 04/04/2022 | 4.64 | 4.66 | 4.54 | 4.54 | 4,333,900 |
| 01/04/2022 | 4.60 | 4.74 | 4.58 | 4.60 | 11,117,500 |
| 31/03/2022 | 4.78 | 4.80 | 4.56 | 4.60 | 13,673,800 |
| 30/03/2022 | 5.00 | 5.05 | 4.72 | 4.76 | 36,027,700 |
| 29/03/2022 | 4.88 | 5.35 | 4.84 | 5.10 | 58,745,300 |
| 28/03/2022 | 4.76 | 4.98 | 4.76 | 4.90 | 31,946,600 |
| 25/03/2022 | 4.78 | 4.84 | 4.70 | 4.78 | 10,925,500 |
| 24/03/2022 | 4.90 | 4.92 | 4.74 | 4.80 | 9,582,300 |
| 23/03/2022 | 4.86 | 4.94 | 4.72 | 4.78 | 18,344,100 |
| 22/03/2022 | 5.00 | 5.10 | 4.84 | 4.84 | 27,147,400 |
| 21/03/2022 | 4.56 | 5.05 | 4.54 | 4.88 | 42,106,400 |
| 18/03/2022 | 4.86 | 4.96 | 4.70 | 4.70 | 36,451,800 |
| 17/03/2022 | 4.70 | 4.70 | 4.48 | 4.70 | 14,236,500 |
| 16/03/2022 | 4.66 | 4.74 | 4.62 | 4.66 | 6,306,100 |
| 15/03/2022 | 4.80 | 4.90 | 4.60 | 4.60 | 21,625,300 |
| 14/03/2022 | 4.78 | 5.00 | 4.74 | 4.86 | 34,362,600 |
| 11/03/2022 | 4.86 | 5.05 | 4.70 | 4.76 | 38,531,900 |
| 10/03/2022 | 4.52 | 5.05 | 4.44 | 4.92 | 70,092,600 |
| 09/03/2022 | 5.10 | 5.15 | 4.80 | 4.80 | 35,423,600 |
| 08/03/2022 | 5.25 | 5.45 | 4.74 | 4.94 | 76,800,000 |
| 07/03/2022 | 5.05 | 5.75 | 4.90 | 5.15 | 200,908,100 |
| 04/03/2022 | 4.76 | 5.45 | 4.62 | 4.62 | 199,884,100 |
| 03/03/2022 | 3.84 | 4.86 | 3.82 | 4.86 | 172,388,900 |
| 02/03/2022 | 4.00 | 4.10 | 3.72 | 3.74 | 90,211,500 |
| 01/03/2022 | 3.48 | 3.82 | 3.42 | 3.82 | 68,778,200 |
| 28/02/2022 | 3.30 | 3.72 | 3.28 | 3.62 | 120,397,000 |
| 25/02/2022 | 3.18 | 3.22 | 3.12 | 3.18 | 11,064,400 |
| 24/02/2022 | 3.06 | 3.30 | 3.06 | 3.30 | 54,259,200 |
| 23/02/2022 | 3.08 | 3.10 | 3.04 | 3.08 | 1,502,700 |
| 22/02/2022 | 2.94 | 3.14 | 2.92 | 3.08 | 8,367,600 |
| 21/02/2022 | 3.00 | 3.02 | 2.96 | 2.96 | 911,200 |
| 18/02/2022 | 3.04 | 3.04 | 2.98 | 3.02 | 1,348,400 |
| 17/02/2022 | 3.04 | 3.08 | 3.04 | 3.04 | 1,034,600 |
| 15/02/2022 | 3.16 | 3.16 | 3.04 | 3.06 | 2,341,100 |
| 14/02/2022 | 2.96 | 3.18 | 2.96 | 3.10 | 10,954,200 |
| 11/02/2022 | 2.92 | 2.98 | 2.92 | 2.96 | 423,300 |
| 10/02/2022 | 2.96 | 2.98 | 2.92 | 2.94 | 547,800 |
Remark : Volume from SET main board.