Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2022 to Oct 03, 2022
Date Open High Low Close Volume
Summary
Previous 2 weeks
(06/09/2022 to 19/09/2022)
5.95 6.20 5.80 5.85 23,473,497
Previous 4 weeks
(08/08/2022 to 05/09/2022)
6.10 6.50 5.70 5.95 53,144,676
Daily Historical Data
03/10/2022 5.45 5.55 5.40 5.45 840,179
30/09/2022 5.55 5.55 5.40 5.45 2,726,915
29/09/2022 5.55 5.65 5.50 5.50 584,853
28/09/2022 5.55 5.55 5.35 5.50 1,806,631
27/09/2022 5.65 5.65 5.50 5.55 1,240,866
26/09/2022 5.70 5.70 5.55 5.65 1,085,860
23/09/2022 5.70 5.70 5.65 5.70 490,420
22/09/2022 5.55 5.75 5.55 5.70 1,298,400
21/09/2022 5.80 5.80 5.60 5.60 3,362,695
20/09/2022 5.90 5.90 5.70 5.80 3,932,895
19/09/2022 5.80 5.90 5.80 5.85 913,909
16/09/2022 5.85 5.90 5.80 5.85 994,010
15/09/2022 6.00 6.00 5.85 5.85 1,871,104
14/09/2022 5.95 6.05 5.90 5.95 2,960,125
13/09/2022 6.05 6.10 5.95 6.05 3,813,646
12/09/2022 6.10 6.10 6.05 6.10 488,816
09/09/2022 6.10 6.10 6.00 6.05 2,201,802
08/09/2022 6.10 6.20 6.05 6.05 5,122,012
07/09/2022 6.20 6.20 6.00 6.05 1,587,708
06/09/2022 5.95 6.20 5.95 6.15 3,520,365
05/09/2022 5.95 6.00 5.90 5.95 409,215
02/09/2022 5.85 5.95 5.85 5.95 1,249,221
01/09/2022 5.95 6.00 5.85 5.85 1,680,937
Remark : Volume from SET main board.