Stock Information
Historical Price
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.