Historical Price
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.
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |