Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Oct 28, 2021 to Jan 25, 2022


Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/12/2021 to 11/01/2022)
8.70 8.95 8.60 8.75 374,915,500
Previous 4 weeks
(25/11/2021 to 24/12/2021)
8.80 8.90 8.25 8.70 767,899,900
Daily Historical Data
25/01/2022 9.15 9.25 9.05 9.25 47,254,200
24/01/2022 9.15 9.25 9.15 9.15 51,324,000
21/01/2022 9.20 9.30 9.15 9.15 67,942,200
20/01/2022 8.95 9.30 8.90 9.25 115,593,000
19/01/2022 8.80 8.95 8.80 8.90 30,995,300
18/01/2022 8.90 8.95 8.75 8.80 37,976,500
17/01/2022 8.95 9.00 8.85 8.90 35,073,900
14/01/2022 8.80 9.00 8.80 8.95 66,451,800
13/01/2022 8.80 8.80 8.75 8.75 7,383,800
12/01/2022 8.75 8.85 8.75 8.80 21,672,900
11/01/2022 8.65 8.75 8.65 8.75 21,415,200
10/01/2022 8.65 8.70 8.60 8.65 26,594,900
07/01/2022 8.75 8.80 8.65 8.65 31,928,800
06/01/2022 8.75 8.80 8.65 8.75 67,088,800
05/01/2022 8.85 8.95 8.80 8.85 45,527,600
04/01/2022 8.90 8.90 8.85 8.90 30,433,700
30/12/2021 8.90 8.90 8.75 8.80 57,116,300
29/12/2021 8.75 8.90 8.70 8.85 36,311,300
28/12/2021 8.70 8.80 8.70 8.75 28,168,800
27/12/2021 8.70 8.75 8.65 8.70 30,330,100
24/12/2021 8.70 8.75 8.65 8.70 30,805,100
23/12/2021 8.60 8.75 8.60 8.65 26,458,800
22/12/2021 8.60 8.65 8.55 8.55 17,856,100
21/12/2021 8.55 8.70 8.55 8.55 30,855,300
20/12/2021 8.70 8.70 8.50 8.55 32,949,900
17/12/2021 8.80 8.80 8.65 8.70 64,072,100
16/12/2021 8.70 8.80 8.65 8.80 40,126,800
15/12/2021 8.70 8.75 8.65 8.65 14,940,300
14/12/2021 8.70 8.75 8.55 8.70 40,537,100
13/12/2021 8.75 8.75 8.65 8.75 40,102,000
09/12/2021 8.55 8.65 8.55 8.65 23,199,100
08/12/2021 8.55 8.60 8.50 8.55 16,912,200
07/12/2021 8.40 8.60 8.40 8.50 38,875,600
03/12/2021 8.45 8.50 8.35 8.40 31,231,600
02/12/2021 8.40 8.45 8.30 8.40 43,082,800
01/12/2021 8.35 8.45 8.25 8.40 43,836,800
30/11/2021 8.50 8.60 8.30 8.35 80,326,200
29/11/2021 8.50 8.60 8.40 8.50 49,432,800
26/11/2021 8.80 8.85 8.55 8.55 68,893,300
25/11/2021 8.80 8.90 8.75 8.80 33,406,000
24/11/2021 8.80 8.85 8.80 8.80 17,422,300
23/11/2021 8.85 8.90 8.75 8.80 48,279,000
22/11/2021 8.80 8.85 8.75 8.85 52,110,500
19/11/2021 8.85 8.90 8.70 8.75 43,444,000
18/11/2021 8.80 8.90 8.80 8.85 44,187,500
17/11/2021 8.80 8.90 8.70 8.85 46,704,900
16/11/2021 8.75 8.85 8.70 8.80 32,981,100
15/11/2021 8.70 8.75 8.65 8.70 31,979,900
12/11/2021 8.60 8.70 8.55 8.65 32,961,500
11/11/2021 8.55 8.60 8.55 8.60 8,562,600
10/11/2021 8.50 8.60 8.45 8.60 41,055,500
09/11/2021 8.55 8.60 8.45 8.50 25,437,700
08/11/2021 8.50 8.55 8.40 8.55 40,280,800
05/11/2021 8.55 8.55 8.45 8.50 33,586,600
04/11/2021 8.45 8.55 8.40 8.50 40,784,000
03/11/2021 8.45 8.55 8.40 8.45 40,262,900
02/11/2021 8.45 8.50 8.40 8.45 26,377,800
01/11/2021 8.50 8.55 8.45 8.45 18,397,600
29/10/2021 8.45 8.55 8.40 8.45 86,520,000
28/10/2021 8.45 8.45 8.35 8.40 27,967,900

 

Remark : Volume from SET main board.