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.