Historical Price
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.