Historical Price

Historical Price

Filter Dates:
From To

Historical price from Feb 11, 2022 to May 17, 2022
Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/04/2022 to 28/04/2022)
7.00 7.40 6.60 7.05 93,291,300
Previous 4 weeks
(14/03/2022 to 11/04/2022)
6.85 8.35 6.70 7.00 501,931,200
Daily Historical Data
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
28/03/2022 8.05 8.10 7.90 7.95 20,675,700
25/03/2022 7.95 8.25 7.90 8.05 41,037,700
24/03/2022 7.90 8.10 7.85 7.90 17,739,100
23/03/2022 7.90 8.35 7.80 7.95 38,132,800
22/03/2022 7.50 8.05 7.25 8.00 89,408,600
21/03/2022 6.80 7.55 6.75 7.50 87,482,400
18/03/2022 6.85 6.90 6.75 6.75 2,857,500
17/03/2022 6.90 6.95 6.80 6.85 5,292,500
16/03/2022 6.70 6.90 6.70 6.80 3,497,300
15/03/2022 6.80 6.90 6.70 6.70 5,216,900
14/03/2022 6.85 6.95 6.75 6.80 3,834,000
11/03/2022 6.70 6.85 6.65 6.80 3,013,000
10/03/2022 6.90 6.90 6.65 6.70 8,711,600
09/03/2022 6.60 6.80 6.55 6.80 6,341,700
08/03/2022 6.60 6.75 6.30 6.50 15,144,100
07/03/2022 6.70 6.75 6.45 6.60 17,777,500
04/03/2022 7.00 7.00 6.85 6.85 12,081,100
03/03/2022 7.05 7.15 7.00 7.05 10,031,200
02/03/2022 7.05 7.10 6.95 7.00 9,863,300
01/03/2022 7.15 7.30 6.95 7.05 20,517,800
28/02/2022 7.05 7.20 6.90 7.05 16,334,900
25/02/2022 6.90 7.20 6.90 7.05 19,496,300
24/02/2022 7.15 7.25 6.75 6.85 27,797,100
23/02/2022 7.30 7.40 7.10 7.15 39,403,600
22/02/2022 7.00 7.25 6.85 7.10 55,670,800
21/02/2022 7.05 7.60 6.80 6.90 103,868,700
18/02/2022 6.30 7.40 6.20 7.00 123,862,000
17/02/2022 6.00 6.35 5.95 6.25 33,549,500
15/02/2022 6.10 6.15 5.85 5.95 15,473,100
14/02/2022 5.75 6.00 5.65 6.00 12,528,700
11/02/2022 5.70 5.85 5.65 5.80 4,632,900
Remark : Volume from SET main board.