Filter Dates:      From To

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.