Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2021 to Dec 07, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2021 to 22/11/2021)
6.90 7.45 6.85 7.00 118,926,900
Previous 4 weeks
(08/10/2021 to 08/11/2021)
7.10 7.45 6.80 6.90 167,524,200
Daily Historical Data
07/12/2021 6.45 6.60 6.45 6.55 1,985,900
03/12/2021 6.50 6.50 6.40 6.40 1,127,000
02/12/2021 6.45 6.45 6.30 6.40 4,146,700
01/12/2021 6.45 6.55 6.35 6.45 5,960,700
30/11/2021 6.55 6.70 6.30 6.40 8,334,300
29/11/2021 6.55 6.70 6.50 6.50 5,861,200
26/11/2021 6.95 6.95 6.65 6.65 14,735,000
25/11/2021 6.95 7.05 6.95 6.95 1,713,900
24/11/2021 6.90 7.10 6.90 7.05 5,183,300
23/11/2021 7.05 7.10 6.90 6.90 8,423,000
22/11/2021 7.05 7.10 7.00 7.00 3,580,000
19/11/2021 7.15 7.20 7.05 7.05 4,300,300
18/11/2021 7.00 7.15 7.00 7.10 4,660,700
17/11/2021 7.05 7.15 6.95 7.00 7,778,700
16/11/2021 7.30 7.45 7.05 7.05 38,386,100
15/11/2021 7.00 7.35 6.90 7.30 32,669,200
12/11/2021 7.05 7.05 6.95 6.95 4,707,800
11/11/2021 7.00 7.05 6.90 7.05 4,425,400
10/11/2021 6.95 7.20 6.95 7.00 16,669,500
09/11/2021 6.90 7.00 6.85 6.90 1,749,200
08/11/2021 7.00 7.00 6.85 6.90 3,384,600
05/11/2021 7.00 7.05 6.95 7.00 2,132,100
04/11/2021 6.90 7.05 6.90 6.95 4,325,800
03/11/2021 7.00 7.05 6.85 6.90 3,977,800
02/11/2021 7.10 7.10 6.85 7.00 11,563,700
01/11/2021 6.95 7.20 6.95 7.10 13,772,800
Remark : Volume from SET main board.