Historical Price

Filter Dates:
From / / To / /

Historical price from May 03, 2022 to Jun 28, 2022

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(31/05/2022 to 14/06/2022)
1.55 2.80 1.46 2.48 27,639,114
Previous 4 weeks
(28/04/2022 to 30/05/2022)
1.53 1.66 1.46 1.55 223,101
Daily Historical Data
28/06/2022 2.46 2.66 2.38 2.38 21,569,450
27/06/2022 2.24 2.76 2.24 2.36 42,385,019
24/06/2022 2.16 2.28 2.10 2.20 7,323,491
23/06/2022 2.02 2.34 2.02 2.22 16,061,200
22/06/2022 2.14 2.14 1.98 2.04 2,105,411
21/06/2022 2.36 2.36 2.10 2.16 5,638,226
20/06/2022 1.96 2.38 1.89 2.22 20,140,359
17/06/2022 1.98 2.08 1.84 1.96 1,910,000
16/06/2022 2.32 2.44 1.97 2.02 8,112,880
15/06/2022 2.48 2.74 2.16 2.26 11,895,735
14/06/2022 2.60 2.80 2.20 2.48 25,284,935
13/06/2022 1.71 2.16 1.58 2.16 1,910,234
10/06/2022 1.52 1.97 1.52 1.67 401,121
09/06/2022 1.57 1.61 1.55 1.56 7,800
08/06/2022 1.56 1.60 1.56 1.58 14,124
07/06/2022 1.57 1.57 1.49 1.56 1,700
06/06/2022 1.53 1.56 1.52 1.56 5,800
02/06/2022 1.53 1.53 1.53 1.53 1,700
01/06/2022 1.56 1.60 1.46 1.59 11,500
31/05/2022 1.55 1.55 1.55 1.55 200
30/05/2022 1.60 1.60 1.55 1.55 20,100
27/05/2022 1.54 1.54 1.54 1.54 700
26/05/2022 1.56 1.56 1.55 1.56 4,700
25/05/2022 1.62 1.62 1.53 1.55 10,700
24/05/2022 - - - - 0
23/05/2022 1.59 1.61 1.59 1.59 1,201
20/05/2022 1.57 1.57 1.57 1.57 100
19/05/2022 1.56 1.62 1.55 1.55 1,600
18/05/2022 1.56 1.56 1.55 1.56 4,200
17/05/2022 1.51 1.56 1.51 1.56 2,300
13/05/2022 1.51 1.51 1.49 1.51 1,400
12/05/2022 1.53 1.65 1.46 1.62 58,800
11/05/2022 1.63 1.66 1.56 1.66 57,500
10/05/2022 - - - - 0
09/05/2022 1.51 1.61 1.51 1.61 4,200
06/05/2022 1.60 1.61 1.54 1.54 1,300
05/05/2022 1.63 1.63 1.56 1.60 800
03/05/2022 1.59 1.62 1.55 1.62 10,500
Remark : Volume from SET main board.