Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Oct 19, 2021 to Jan 17, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/12/2021 to 30/12/2021)
10.70 11.50 10.60 11.00 3,043,200
Previous 4 weeks
(17/11/2021 to 16/12/2021)
10.90 11.00 10.40 10.60 7,551,400
Daily Historical Data
17/01/2022 11.00 11.10 11.00 11.00 31,000
14/01/2022 11.00 11.10 11.00 11.10 323,100
13/01/2022 11.00 11.10 11.00 11.00 101,400
12/01/2022 11.00 11.10 11.00 11.10 366,100
11/01/2022 11.00 11.10 11.00 11.10 120,600
10/01/2022 11.00 11.10 11.00 11.00 55,400
07/01/2022 11.00 11.10 11.00 11.10 188,000
06/01/2022 11.00 11.10 11.00 11.00 613,900
05/01/2022 11.10 11.10 11.00 11.00 646,000
04/01/2022 11.10 11.10 11.00 11.00 900,700
30/12/2021 11.00 11.10 11.00 11.00 194,800
29/12/2021 11.10 11.10 10.80 11.00 1,216,100
28/12/2021 11.40 11.50 11.10 11.30 383,700
27/12/2021 11.30 11.50 11.20 11.40 327,000
24/12/2021 11.20 11.20 11.10 11.10 60,800
23/12/2021 11.10 11.20 11.00 11.10 117,400
22/12/2021 10.90 11.10 10.90 11.10 469,100
21/12/2021 10.70 10.80 10.70 10.80 109,600
20/12/2021 10.60 10.60 10.60 10.60 137,600
17/12/2021 10.70 10.70 10.70 10.70 27,100
16/12/2021 10.70 10.70 10.60 10.60 34,900
15/12/2021 10.60 10.70 10.60 10.60 10,500
14/12/2021 10.70 10.80 10.70 10.70 15,500
13/12/2021 10.70 10.80 10.60 10.80 29,200
09/12/2021 10.70 10.80 10.70 10.70 6,700
08/12/2021 10.70 10.80 10.70 10.70 18,000
07/12/2021 10.70 10.80 10.60 10.60 18,500
03/12/2021 10.60 10.70 10.60 10.60 52,400
02/12/2021 10.60 10.70 10.50 10.60 113,100
01/12/2021 10.50 10.70 10.40 10.50 1,222,200
30/11/2021 10.50 10.70 10.50 10.50 1,879,100
29/11/2021 10.50 10.60 10.40 10.50 872,300
26/11/2021 10.50 10.60 10.40 10.50 1,298,900
25/11/2021 10.60 10.70 10.50 10.60 462,800
24/11/2021 10.70 10.80 10.60 10.60 162,300
23/11/2021 10.80 11.00 10.70 10.80 309,300
22/11/2021 11.00 11.00 10.70 10.80 162,700
19/11/2021 10.80 11.00 10.80 10.90 170,500
18/11/2021 10.90 11.00 10.70 10.70 614,000
17/11/2021 10.90 11.00 10.90 10.90 98,500
16/11/2021 11.00 11.00 10.80 10.90 139,700
15/11/2021 10.90 11.00 10.80 10.90 367,300
12/11/2021 11.10 11.20 10.90 10.90 426,600
11/11/2021 11.10 11.20 11.00 11.00 132,500
10/11/2021 11.10 11.20 11.00 11.00 214,500
09/11/2021 10.90 11.10 10.90 11.00 401,300
08/11/2021 10.90 11.10 10.80 10.90 161,900
05/11/2021 11.10 11.20 10.90 10.90 203,300
04/11/2021 10.90 11.10 10.90 11.00 206,300
03/11/2021 11.10 11.30 10.80 11.00 726,400
02/11/2021 11.10 11.10 11.00 11.10 763,900
01/11/2021 11.10 11.30 11.10 11.10 197,000
29/10/2021 11.10 11.30 11.10 11.10 320,200
28/10/2021 11.20 11.20 11.00 11.00 262,300
27/10/2021 10.90 11.20 10.90 11.10 475,600
26/10/2021 10.80 11.10 10.70 10.90 6,801,000
25/10/2021 10.10 11.50 10.10 10.80 7,981,400
21/10/2021 10.00 10.20 9.80 10.00 9,506,400
20/10/2021 10.00 10.30 10.00 10.30 494,400
19/10/2021 10.20 10.50 9.95 10.00 1,596,700
Remark : Volume from SET main board.