Stock Information
Historical Price
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.