En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2022 to Sep 23, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2022 to 09/09/2022)		 4.66 4.72 4.52 4.62 23,667,234
Previous 4 weeks
(27/07/2022 to 26/08/2022)		 4.80 4.92 4.66 4.72 71,469,303
Daily Historical Data
23/09/2022 4.78 4.80 4.72 4.72 859,300
22/09/2022 4.68 4.80 4.68 4.76 3,827,885
21/09/2022 4.72 4.72 4.68 4.68 1,551,402
20/09/2022 4.72 4.76 4.70 4.70 2,144,500
19/09/2022 4.60 4.78 4.58 4.70 9,031,540
16/09/2022 4.62 4.62 4.56 4.62 1,673,600
15/09/2022 4.68 4.70 4.60 4.64 1,611,838
14/09/2022 4.62 4.68 4.62 4.68 871,100
13/09/2022 4.62 4.70 4.60 4.68 1,497,890
12/09/2022 4.62 4.68 4.62 4.64 975,930
09/09/2022 4.66 4.66 4.60 4.62 1,942,300
08/09/2022 4.70 4.72 4.64 4.64 1,021,100
07/09/2022 4.60 4.70 4.60 4.68 2,465,162
06/09/2022 4.54 4.62 4.54 4.60 863,719
05/09/2022 4.60 4.62 4.54 4.54 1,259,700
02/09/2022 4.60 4.62 4.52 4.60 1,213,710
01/09/2022 4.56 4.60 4.54 4.56 1,794,900
31/08/2022 4.64 4.64 4.56 4.56 4,898,322
30/08/2022 4.68 4.70 4.62 4.64 2,295,221
29/08/2022 4.66 4.70 4.62 4.64 5,913,100
26/08/2022 4.80 4.80 4.72 4.72 3,054,914
25/08/2022 4.76 4.84 4.74 4.76 2,636,817
24/08/2022 4.80 4.84 4.74 4.74 3,379,909
23/08/2022 4.82 4.84 4.76 4.82 5,540,401
22/08/2022 4.74 4.92 4.72 4.78 9,480,922
19/08/2022 4.72 4.76 4.72 4.72 2,004,313
18/08/2022 4.72 4.76 4.70 4.72 2,971,502
17/08/2022 4.72 4.76 4.70 4.72 2,382,630
16/08/2022 4.72 4.76 4.70 4.72 4,731,720
15/08/2022 4.74 4.84 4.72 4.82 4,637,161
11/08/2022 4.76 4.78 4.72 4.74 1,865,300
10/08/2022 4.76 4.76 4.70 4.74 1,624,030
09/08/2022 4.74 4.76 4.66 4.76 4,602,731
08/08/2022 4.78 4.78 4.74 4.74 2,054,652
05/08/2022 4.82 4.82 4.76 4.78 2,848,715
04/08/2022 4.80 4.84 4.76 4.80 5,105,908
03/08/2022 4.80 4.82 4.76 4.80 1,394,400
02/08/2022 4.84 4.84 4.78 4.78 2,791,155
01/08/2022 4.82 4.88 4.80 4.84 3,890,622

Remark : Volume from SET main board.