Historical Price
Historical price from Apr 01, 2022 to May 26, 2022
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (26/04/2022 to 11/05/2022) |
4.78 | 4.84 | 4.36 | 4.44 | 25,723,100 |
Previous 4 weeks (23/03/2022 to 25/04/2022) |
4.96 | 5.60 | 4.72 | 4.76 | 219,629,800 |
Daily Historical Data | |||||
26/05/2022 | 4.82 | 5.05 | 4.82 | 4.98 | 27,787,437 |
25/05/2022 | 4.88 | 4.96 | 4.80 | 4.80 | 9,020,334 |
24/05/2022 | 4.96 | 4.98 | 4.82 | 4.86 | 14,440,303 |
23/05/2022 | 4.78 | 4.88 | 4.76 | 4.82 | 7,102,118 |
20/05/2022 | 4.78 | 4.82 | 4.72 | 4.74 | 3,628,600 |
19/05/2022 | 4.74 | 4.80 | 4.72 | 4.74 | 8,162,300 |
18/05/2022 | 4.80 | 4.92 | 4.68 | 4.86 | 52,518,800 |
17/05/2022 | 4.36 | 4.54 | 4.34 | 4.50 | 2,304,200 |
13/05/2022 | 4.38 | 4.40 | 4.32 | 4.36 | 1,191,400 |
12/05/2022 | 4.48 | 4.48 | 4.34 | 4.36 | 2,121,700 |
11/05/2022 | 4.56 | 4.60 | 4.44 | 4.44 | 2,233,100 |
10/05/2022 | 4.38 | 4.60 | 4.36 | 4.54 | 3,237,900 |
09/05/2022 | 4.52 | 4.52 | 4.40 | 4.40 | 3,257,300 |
06/05/2022 | 4.56 | 4.60 | 4.52 | 4.54 | 2,160,800 |
05/05/2022 | 4.70 | 4.70 | 4.60 | 4.62 | 1,244,900 |
03/05/2022 | 4.70 | 4.72 | 4.60 | 4.62 | 2,931,900 |
29/04/2022 | 4.72 | 4.74 | 4.70 | 4.72 | 991,600 |
28/04/2022 | 4.64 | 4.74 | 4.60 | 4.72 | 1,925,200 |
27/04/2022 | 4.74 | 4.76 | 4.62 | 4.64 | 4,672,800 |
26/04/2022 | 4.78 | 4.84 | 4.72 | 4.72 | 3,067,600 |
25/04/2022 | 4.78 | 4.82 | 4.74 | 4.76 | 3,611,900 |
22/04/2022 | 4.82 | 4.86 | 4.76 | 4.82 | 3,917,000 |
21/04/2022 | 4.86 | 4.92 | 4.82 | 4.82 | 6,627,800 |
20/04/2022 | 5.00 | 5.05 | 4.80 | 4.86 | 20,537,800 |
19/04/2022 | 4.78 | 4.94 | 4.72 | 4.94 | 7,044,800 |
18/04/2022 | 4.76 | 4.82 | 4.74 | 4.78 | 4,801,100 |
12/04/2022 | 4.76 | 4.88 | 4.72 | 4.78 | 6,769,600 |
11/04/2022 | 4.86 | 4.92 | 4.74 | 4.76 | 9,047,800 |
08/04/2022 | 5.00 | 5.05 | 4.86 | 4.90 | 5,686,600 |
07/04/2022 | 4.92 | 5.00 | 4.88 | 5.00 | 6,921,600 |
05/04/2022 | 5.25 | 5.30 | 4.96 | 5.00 | 17,479,800 |
04/04/2022 | 5.45 | 5.45 | 5.15 | 5.25 | 9,248,800 |
01/04/2022 | 5.25 | 5.45 | 5.20 | 5.35 | 10,167,800 |
Remark : Volume from SET main board.