En | Th

Historical Price

Filter Dates:
From / / To / /

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.