Historical price from Mar 23, 2022 to Jun 24, 2022
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (27/05/2022 to 10/06/2022) |
7.40 | 8.25 | 7.35 | 8.00 | 211,426 |
| Previous 4 weeks (26/04/2022 to 26/05/2022) |
11.20 | 11.30 | 7.20 | 7.50 | 3,418,248 |
| Daily Historical Data | |||||
| 24/06/2022 | - | - | - | - | 0 |
| 23/06/2022 | - | - | - | - | 0 |
| 22/06/2022 | - | - | - | - | 0 |
| 21/06/2022 | - | - | - | - | 0 |
| 20/06/2022 | - | - | - | - | 0 |
| 17/06/2022 | - | - | - | - | 0 |
| 16/06/2022 | - | - | - | - | 0 |
| 15/06/2022 | - | - | - | - | 0 |
| 14/06/2022 | - | - | - | - | 0 |
| 13/06/2022 | - | - | - | - | 0 |
| 10/06/2022 | - | - | - | - | 0 |
| 09/06/2022 | - | - | - | - | 0 |
| 08/06/2022 | - | - | - | - | 0 |
| 07/06/2022 | - | - | - | - | 0 |
| 06/06/2022 | - | - | - | - | 0 |
| 02/06/2022 | - | - | - | - | 0 |
| 01/06/2022 | - | - | - | - | 0 |
| 31/05/2022 | 7.70 | 8.25 | 7.35 | 8.00 | 139,570 |
| 30/05/2022 | 7.55 | 7.80 | 7.50 | 7.70 | 41,256 |
| 27/05/2022 | 7.40 | 8.00 | 7.40 | 8.00 | 30,600 |
| 26/05/2022 | 7.50 | 7.65 | 7.30 | 7.50 | 20,706 |
| 25/05/2022 | 7.35 | 7.50 | 7.25 | 7.50 | 76,619 |
| 24/05/2022 | 7.50 | 7.55 | 7.20 | 7.45 | 106,400 |
| 23/05/2022 | 7.70 | 7.80 | 7.50 | 7.50 | 95,323 |
| 20/05/2022 | 7.80 | 7.95 | 7.65 | 7.85 | 26,600 |
| 19/05/2022 | 8.10 | 8.10 | 7.65 | 7.70 | 69,600 |
| 18/05/2022 | 8.55 | 8.55 | 7.95 | 8.40 | 22,300 |
| 17/05/2022 | 8.45 | 8.85 | 8.40 | 8.55 | 28,700 |
| 13/05/2022 | 8.95 | 8.95 | 8.50 | 8.90 | 71,200 |
| 12/05/2022 | 11.10 | 11.10 | 7.85 | 8.95 | 101,500 |
| 11/05/2022 | 11.20 | 11.30 | 11.10 | 11.20 | 227,700 |
| 10/05/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 275,000 |
| 09/05/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 584,600 |
| 06/05/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 345,700 |
| 05/05/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 389,200 |
| 03/05/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 222,800 |
| 29/04/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 256,500 |
| 28/04/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 70,500 |
| 27/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 183,900 |
| 26/04/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 243,400 |
| 25/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 114,500 |
| 22/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 541,500 |
| 21/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 275,700 |
| 20/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 253,200 |
| 19/04/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 332,400 |
| 18/04/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 273,900 |
| 12/04/2022 | 11.30 | 11.30 | 11.20 | 11.20 | 111,000 |
| 11/04/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 150,000 |
| 08/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 120,800 |
| 07/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 162,100 |
| 05/04/2022 | 11.30 | 11.30 | 11.20 | 11.20 | 141,200 |
| 04/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 161,600 |
| 01/04/2022 | 11.20 | 11.30 | 11.20 | 11.20 | 1,592,900 |
| 31/03/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 338,300 |
| 30/03/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 254,500 |
| 29/03/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 88,900 |
| 28/03/2022 | 11.30 | 11.30 | 11.20 | 11.20 | 117,300 |
| 25/03/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 153,900 |
| 24/03/2022 | 11.20 | 11.20 | 11.20 | 11.20 | 36,000 |
| 23/03/2022 | 11.20 | 11.30 | 11.20 | 11.30 | 47,000 |
Remark : Volume from SET main board.