Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Aug 01, 2022 to Sep 30, 2022

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(05/09/2022 to 16/09/2022)
22.00 22.00 20.60 20.60 31,461,455
Previous 4 weeks
(05/08/2022 to 02/09/2022)
22.00 22.90 20.70 21.90 122,070,136
Daily Historical Data          
30/09/2022 19.20 19.50 19.00 19.50 4,672,709
29/09/2022 19.80 19.80 19.20 19.30 4,176,101
28/09/2022 20.00 20.10 19.20 19.70 7,545,057
27/09/2022 20.00 20.40 19.90 20.00 3,420,921
26/09/2022 20.20 20.50 20.00 20.10 5,365,751
23/09/2022 20.70 21.40 20.60 20.70 7,790,063
22/09/2022 19.90 21.00 19.80 20.90 9,331,222
21/09/2022 20.10 20.20 19.90 19.90 2,388,722
20/09/2022 20.10 20.30 20.00 20.00 1,433,933
19/09/2022 20.60 20.60 20.00 20.00 4,786,869
16/09/2022 20.80 21.00 20.60 20.60 3,364,656
15/09/2022 21.10 21.10 20.80 20.80 1,989,024
14/09/2022 20.90 21.20 20.80 21.00 4,110,590
13/09/2022 21.40 21.50 21.00 21.00 3,087,973
12/09/2022 21.10 21.50 21.10 21.30 2,309,057
09/09/2022 21.00 21.30 20.90 21.10 3,291,637
08/09/2022 21.30 21.40 20.90 20.90 4,208,030
07/09/2022 21.10 21.40 21.10 21.40 2,923,778
06/09/2022 21.40 21.40 21.20 21.30 3,056,002
05/09/2022 22.00 22.00 21.40 21.40 3,120,708
02/09/2022 22.30 22.40 21.70 21.90 3,391,407
01/09/2022 22.60 22.90 22.00 22.20 8,459,005
31/08/2022 21.30 22.80 21.10 22.60 17,817,827
30/08/2022 21.10 21.30 21.00 21.20 2,343,479
29/08/2022 21.20 21.30 21.10 21.10 2,582,016
26/08/2022 21.20 21.70 21.20 21.50 4,578,799
25/08/2022 21.00 21.30 21.00 21.20 3,263,754
24/08/2022 21.10 21.20 20.90 21.00 4,764,896
23/08/2022 21.30 21.30 20.70 21.10 14,515,924
22/08/2022 22.20 22.50 22.10 22.30 7,902,697
19/08/2022 22.30 22.40 22.10 22.20 4,425,180
18/08/2022 22.30 22.40 22.10 22.40 4,232,384
17/08/2022 22.30 22.50 22.00 22.40 5,393,335
16/08/2022 22.40 22.50 22.20 22.30 5,764,004
15/08/2022 22.60 22.70 22.20 22.30 7,485,608
11/08/2022 22.40 22.90 22.30 22.50 7,214,021
10/08/2022 22.40 22.50 22.10 22.30 3,462,261
09/08/2022 21.90 22.50 21.80 22.40 6,213,272
08/08/2022 22.00 22.10 21.70 21.90 2,975,203
05/08/2022 22.00 22.50 21.90 22.00 5,285,064
04/08/2022 22.00 22.60 22.00 22.10 9,611,435
03/08/2022 21.80 22.30 21.80 22.00 5,884,259
02/08/2022 22.00 22.10 21.80 21.80 3,672,161
01/08/2022 21.60 22.30 21.60 22.20 6,863,228
Remark : Volume from SET main board.