En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2022 to Dec 02, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(07/11/2022 to 18/11/2022)
4.46 4.52 4.10 4.18 22,621,334
Previous 4 weeks
(05/10/2022 to 04/11/2022)
4.52 4.60 4.30 4.44 36,872,022
Daily Historical Data
02/12/2022 4.50 4.52 4.44 4.48 1,817,143
01/12/2022 4.46 4.56 4.46 4.48 6,576,235
30/11/2022 4.40 4.50 4.40 4.46 4,447,900
29/11/2022 4.38 4.40 4.36 4.38 1,365,805
28/11/2022 4.36 4.48 4.30 4.40 5,123,611
25/11/2022 4.38 4.40 4.32 4.34 1,773,000
24/11/2022 4.20 4.40 4.20 4.38 5,784,845
23/11/2022 4.16 4.18 4.14 4.14 383,212
22/11/2022 4.22 4.24 4.16 4.16 811,023
21/11/2022 4.18 4.22 4.14 4.20 502,805
18/11/2022 4.14 4.18 4.10 4.18 1,421,706
17/11/2022 4.24 4.24 4.14 4.14 3,270,466
16/11/2022 4.30 4.30 4.18 4.22 6,698,858
15/11/2022 4.42 4.42 4.26 4.30 3,965,432
14/11/2022 4.44 4.44 4.38 4.38 1,164,300
11/11/2022 4.44 4.44 4.40 4.42 578,605
10/11/2022 4.42 4.44 4.40 4.40 930,505
09/11/2022 4.48 4.48 4.42 4.42 741,941
08/11/2022 4.44 4.52 4.42 4.48 2,570,015
07/11/2022 4.46 4.48 4.40 4.42 1,279,506
04/11/2022 4.38 4.46 4.36 4.44 1,454,327
03/11/2022 4.38 4.38 4.36 4.36 684,700
02/11/2022 4.38 4.40 4.34 4.38 1,108,000
01/11/2022 4.30 4.42 4.30 4.38 1,588,422

Remark : Volume from SET main board.