Historical Price

Historical Price

Filter Dates:
From To

Historical price from Mar 29, 2022 to Jun 30, 2022
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/06/2022 to 16/06/2022)
6.80 6.90 5.90 6.00 60,893,635
Previous 4 weeks
(03/05/2022 to 01/06/2022)
7.10 7.15 6.30 6.80 123,071,714
Daily Historical Data
30/06/2022 6.20 6.20 5.95 5.95 8,624,295
29/06/2022 6.15 6.35 6.10 6.20 13,525,016
28/06/2022 6.05 6.15 6.00 6.05 1,698,410
27/06/2022 6.05 6.15 6.00 6.05 2,450,609
24/06/2022 6.00 6.05 5.95 6.00 1,058,812
23/06/2022 5.95 6.00 5.90 5.95 2,106,435
22/06/2022 6.10 6.10 5.90 5.95 2,546,331
21/06/2022 6.00 6.10 6.00 6.10 2,872,340
20/06/2022 6.10 6.10 5.95 6.00 1,771,937
17/06/2022 5.90 6.05 5.85 6.05 6,071,312
16/06/2022 6.15 6.25 6.00 6.00 6,192,329
15/06/2022 6.30 6.30 5.90 6.05 14,351,714
14/06/2022 6.25 6.35 6.20 6.20 6,189,858
13/06/2022 6.50 6.55 6.30 6.30 16,000,196
10/06/2022 6.70 6.80 6.65 6.65 3,336,219
09/06/2022 6.75 6.85 6.70 6.70 4,504,606
08/06/2022 6.80 6.90 6.70 6.70 4,159,415
07/06/2022 6.80 6.90 6.75 6.75 2,976,636
06/06/2022 6.80 6.85 6.75 6.75 1,568,591
02/06/2022 6.80 6.90 6.80 6.80 1,614,071
01/06/2022 7.00 7.05 6.75 6.80 8,791,157
31/05/2022 7.10 7.10 6.90 6.95 5,978,152
30/05/2022 6.95 7.15 6.90 7.10 13,421,713
27/05/2022 6.80 7.00 6.75 6.90 6,597,787
26/05/2022 6.80 6.90 6.75 6.75 1,387,184
25/05/2022 6.85 6.90 6.80 6.80 1,645,617
24/05/2022 6.95 7.00 6.80 6.80 2,943,219
23/05/2022 7.00 7.05 6.90 6.95 1,391,985
20/05/2022 7.00 7.05 6.85 6.95 3,179,600
19/05/2022 6.80 7.05 6.75 6.90 7,284,800
18/05/2022 6.65 7.05 6.65 6.95 15,069,300
17/05/2022 6.55 6.70 6.50 6.65 3,180,500
13/05/2022 6.40 6.60 6.30 6.50 9,907,500
12/05/2022 6.60 6.60 6.30 6.40 8,575,700
11/05/2022 6.65 6.70 6.55 6.60 3,604,600
10/05/2022 6.60 6.65 6.45 6.65 4,416,600
09/05/2022 6.65 6.75 6.45 6.65 6,907,100
06/05/2022 6.35 6.70 6.35 6.70 6,255,400
05/05/2022 6.90 6.90 6.60 6.65 6,118,900
03/05/2022 7.10 7.15 6.80 6.80 6,414,900
29/04/2022 7.05 7.25 7.05 7.05 12,065,300
28/04/2022 6.65 7.15 6.60 7.05 19,218,200
27/04/2022 6.70 6.75 6.60 6.65 6,908,900
26/04/2022 6.95 7.00 6.75 6.75 11,905,100
25/04/2022 6.95 7.00 6.90 6.90 6,553,300
22/04/2022 7.00 7.10 7.00 7.05 3,126,000
21/04/2022 7.00 7.10 6.95 7.05 6,833,800
20/04/2022 7.20 7.40 7.15 7.25 21,122,000
19/04/2022 7.20 7.25 7.10 7.15 7,235,800
18/04/2022 7.15 7.30 7.10 7.20 7,497,300
12/04/2022 7.00 7.15 6.95 7.15 2,890,900
11/04/2022 7.05 7.10 7.00 7.00 4,956,600
08/04/2022 7.10 7.25 7.10 7.20 10,837,400
07/04/2022 7.30 7.35 6.95 7.05 33,926,000
05/04/2022 7.50 7.65 7.30 7.35 29,056,900
04/04/2022 7.45 7.50 7.40 7.45 6,582,700
01/04/2022 7.45 7.65 7.30 7.40 20,225,000
31/03/2022 7.45 7.65 7.40 7.45 18,052,500
30/03/2022 7.45 7.50 7.25 7.40 19,426,400
29/03/2022 7.95 8.00 7.35 7.40 43,693,200
Remark : Volume from SET main board.