Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Jul 06, 2022 to Oct 03, 2022


Date Open High Low Close Volume
Summary
Previous 2 weeks
(06/09/2022 to 19/09/2022)
8.70 9.00 8.65 8.80 275,611,812
Previous 4 weeks
(08/08/2022 to 05/09/2022)
8.65 9.05 8.55 8.70 701,688,253
Daily Historical Data
03/10/2022 8.90 8.95 8.70 8.70 44,921,398
30/09/2022 9.00 9.00 8.80 8.90 38,334,157
29/09/2022 9.10 9.15 8.95 9.00 50,336,297
28/09/2022 9.10 9.10 9.00 9.05 56,573,873
27/09/2022 8.90 9.20 8.85 9.15 83,227,454
26/09/2022 8.85 8.90 8.75 8.85 44,202,034
23/09/2022 8.75 8.90 8.75 8.80 36,362,020
22/09/2022 8.75 8.90 8.70 8.75 34,678,806
21/09/2022 8.85 8.85 8.75 8.75 26,983,160
20/09/2022 8.85 8.95 8.80 8.80 35,205,938
19/09/2022 8.95 8.95 8.80 8.80 28,125,777
16/09/2022 8.90 8.95 8.80 8.95 46,397,962
15/09/2022 8.85 8.90 8.80 8.90 43,907,243
14/09/2022 8.85 8.90 8.80 8.85 20,121,594
13/09/2022 9.00 9.00 8.90 8.95 25,822,400
12/09/2022 8.95 9.00 8.90 8.95 29,578,701
09/09/2022 8.80 8.95 8.75 8.95 27,657,215
08/09/2022 8.75 8.80 8.70 8.75 22,704,302
07/09/2022 8.70 8.75 8.70 8.70 10,829,223
06/09/2022 8.70 8.85 8.65 8.75 20,467,395
05/09/2022 8.70 8.75 8.65 8.70 12,815,672
02/09/2022 8.70 8.80 8.70 8.75 37,145,516
01/09/2022 8.85 8.85 8.65 8.70 84,159,980
31/08/2022 8.80 8.95 8.75 8.90 54,605,201
30/08/2022 8.75 8.95 8.75 8.85 36,784,728
29/08/2022 8.60 8.80 8.60 8.70 22,827,206
26/08/2022 8.80 8.80 8.65 8.70 23,937,136
25/08/2022 8.65 8.85 8.60 8.80 32,525,124
24/08/2022 8.90 9.00 8.90 8.95 28,227,505
23/08/2022 8.95 9.00 8.75 9.00 62,473,318
22/08/2022 9.00 9.05 8.95 9.00 26,192,462
19/08/2022 9.00 9.05 8.90 9.00 33,169,254
18/08/2022 8.95 9.00 8.85 9.00 30,737,253
17/08/2022 8.95 9.00 8.90 9.00 31,734,865
16/08/2022 8.85 9.00 8.85 8.90 42,022,585
15/08/2022 8.80 8.95 8.80 8.85 53,174,721
11/08/2022 8.75 8.85 8.70 8.80 29,945,144
10/08/2022 8.80 8.80 8.70 8.75 14,546,239
09/08/2022 8.70 8.75 8.65 8.75 20,486,182
08/08/2022 8.65 8.70 8.55 8.70 24,178,162
05/08/2022 8.65 8.70 8.60 8.65 18,001,837
04/08/2022 8.70 8.70 8.60 8.65 27,524,395
03/08/2022 8.65 8.65 8.60 8.65 12,636,711
02/08/2022 8.65 8.70 8.55 8.65 27,856,110
01/08/2022 8.60 8.75 8.55 8.65 54,443,462
27/07/2022 8.45 8.50 8.40 8.50 21,292,576
26/07/2022 8.40 8.50 8.40 8.40 34,476,349
25/07/2022 8.30 8.40 8.25 8.35 16,581,771
22/07/2022 8.20 8.30 8.20 8.30 22,006,904
21/07/2022 8.15 8.25 8.10 8.20 14,879,059
20/07/2022 8.20 8.25 8.10 8.20 27,788,438
19/07/2022 8.20 8.20 8.10 8.20 34,562,725
18/07/2022 8.15 8.25 8.10 8.15 18,546,649
15/07/2022 8.15 8.20 8.00 8.15 33,685,390
14/07/2022 8.20 8.30 8.05 8.10 69,976,081
12/07/2022 8.30 8.30 8.20 8.20 24,058,630
11/07/2022 8.25 8.30 8.15 8.25 27,536,688
08/07/2022 8.35 8.35 8.15 8.25 30,101,840
07/07/2022 8.25 8.35 8.20 8.30 62,009,933
06/07/2022 8.15 8.30 8.15 8.25 35,367,863

 

Remark : Volume from SET main board.