Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 13, 2022
Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/04/2022 to 27/04/2022)
6.30 6.40 6.15 6.25 9,910,500
Previous 4 weeks
(11/03/2022 to 08/04/2022)
6.30 6.50 6.25 6.35 14,094,600
Daily Historical Data
13/05/2022 5.65 5.70 5.55 5.55 764,900
12/05/2022 5.80 5.80 5.55 5.60 1,727,900
11/05/2022 5.90 5.90 5.70 5.85 714,800
10/05/2022 5.80 5.85 5.60 5.85 2,340,900
09/05/2022 6.05 6.05 5.85 5.85 1,379,200
06/05/2022 6.10 6.15 6.05 6.10 1,599,200
05/05/2022 6.30 6.40 6.20 6.25 2,021,100
03/05/2022 6.35 6.40 6.25 6.30 1,264,200
29/04/2022 6.25 6.35 6.25 6.30 471,600
28/04/2022 6.25 6.30 6.20 6.25 609,000
27/04/2022 6.30 6.30 6.15 6.25 2,126,900
26/04/2022 6.35 6.40 6.30 6.35 929,600
25/04/2022 6.30 6.35 6.30 6.35 579,600
22/04/2022 6.25 6.40 6.25 6.30 1,539,200
21/04/2022 6.25 6.30 6.25 6.25 917,100
20/04/2022 6.30 6.35 6.25 6.25 860,400
19/04/2022 6.30 6.35 6.25 6.30 754,100
18/04/2022 6.35 6.35 6.25 6.30 389,400
12/04/2022 6.25 6.35 6.25 6.35 1,001,500
11/04/2022 6.30 6.35 6.25 6.30 812,700
08/04/2022 6.40 6.40 6.30 6.35 509,800
07/04/2022 6.35 6.40 6.30 6.40 801,800
05/04/2022 6.40 6.45 6.35 6.35 479,200
04/04/2022 6.35 6.40 6.35 6.35 287,200
01/04/2022 6.35 6.40 6.30 6.35 681,800
Remark : Volume from SET main board.