Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Nov 09, 2022 to Feb 03, 2023


Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/01/2023 to 20/01/2023)
9.90 9.90 9.55 9.65 303,323,578
Previous 4 weeks
(08/12/2022 to 06/01/2023)
9.60 10.10 9.50 9.85 707,363,113
Daily Historical Data
03/02/2023 9.90 9.95 9.80 9.95 33,158,917
02/02/2023 10.00 10.00 9.90 9.90 34,061,542
01/02/2023 9.90 10.00 9.85 10.00 30,917,736
31/01/2023 9.90 10.00 9.90 9.90 39,685,612
30/01/2023 9.85 9.95 9.85 9.95 14,004,564
27/01/2023 9.80 9.90 9.75 9.90 25,807,752
26/01/2023 9.80 9.80 9.70 9.80 25,216,604
25/01/2023 9.65 9.85 9.65 9.75 43,502,988
24/01/2023 9.70 9.75 9.65 9.65 11,722,259
23/01/2023 9.65 9.75 9.65 9.65 21,039,229
20/01/2023 9.70 9.70 9.60 9.65 21,112,102
19/01/2023 9.60 9.70 9.60 9.70 12,584,546
18/01/2023 9.65 9.70 9.55 9.65 46,998,203
17/01/2023 9.70 9.75 9.65 9.70 33,375,913
16/01/2023 9.80 9.85 9.70 9.70 40,456,077
13/01/2023 9.80 9.85 9.70 9.80 17,774,761
12/01/2023 9.85 9.90 9.75 9.80 36,307,628
11/01/2023 9.85 9.90 9.75 9.80 29,117,579
10/01/2023 9.80 9.85 9.75 9.85 37,029,719
09/01/2023 9.90 9.90 9.80 9.80 28,567,050
06/01/2023 9.65 9.90 9.65 9.85 26,038,313
05/01/2023 9.90 9.90 9.60 9.70 108,244,562
04/01/2023 9.85 9.95 9.80 9.90 15,727,901
03/01/2023 9.95 9.95 9.85 9.85 19,732,162
30/12/2022 10.10 10.10 9.85 9.90 64,970,180
29/12/2022 9.95 10.10 9.90 10.10 56,281,692
28/12/2022 9.95 10.00 9.90 10.00 29,708,344
27/12/2022 9.80 9.95 9.80 9.95 28,847,752
26/12/2022 9.85 9.85 9.75 9.85 20,107,007
23/12/2022 9.85 9.90 9.75 9.85 50,338,313
22/12/2022 9.80 9.85 9.75 9.80 17,197,326
21/12/2022 9.75 9.80 9.75 9.75 9,234,460
20/12/2022 9.75 9.80 9.70 9.80 41,317,384
19/12/2022 9.75 9.80 9.65 9.80 31,558,322
16/12/2022 9.55 9.75 9.55 9.70 44,023,219
15/12/2022 9.60 9.65 9.50 9.60 32,921,772
14/12/2022 9.65 9.70 9.60 9.60 30,805,468
13/12/2022 9.60 9.70 9.55 9.60 41,627,005
09/12/2022 9.55 9.60 9.50 9.55 18,995,832
08/12/2022 9.60 9.65 9.55 9.60 19,686,099
07/12/2022 9.60 9.65 9.50 9.60 25,085,625
06/12/2022 9.45 9.60 9.45 9.55 29,867,759
02/12/2022 9.60 9.60 9.40 9.45 28,100,993
01/12/2022 9.55 9.65 9.50 9.60 35,758,257
30/11/2022 9.50 9.60 9.40 9.60 64,423,512
29/11/2022 9.35 9.55 9.35 9.45 41,121,333
28/11/2022 9.35 9.35 9.25 9.35 13,764,754
25/11/2022 9.25 9.35 9.25 9.35 12,089,799
24/11/2022 9.45 9.45 9.30 9.30 13,081,244
23/11/2022 9.35 9.45 9.30 9.45 22,208,750
22/11/2022 9.35 9.35 9.30 9.35 12,587,681
21/11/2022 9.25 9.35 9.20 9.30 21,611,428
18/11/2022 9.30 9.35 9.25 9.30 17,439,907
17/11/2022 9.20 9.35 9.10 9.35 63,454,108
16/11/2022 9.35 9.35 9.10 9.20 49,810,252
15/11/2022 9.35 9.45 9.30 9.35 15,169,139
14/11/2022 9.45 9.50 9.30 9.40 28,079,437
11/11/2022 9.50 9.55 9.40 9.50 65,718,512
10/11/2022 9.30 9.50 9.25 9.45 43,859,160
09/11/2022 9.25 9.35 9.25 9.30 28,536,946

 

Remark : Volume from SET main board.