Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Dec 01, 2022 to Jan 27, 2023

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(30/12/2022 to 13/01/2023)
21.30 21.80 20.40 21.30 50,543,122
Previous 4 weeks
(30/11/2022 to 29/12/2022)
19.00 21.40 18.30 21.20 86,735,518
Daily Historical Data          
27/01/2023 22.70 22.90 22.40 22.90 5,761,139
26/01/2023 22.30 22.90 21.90 22.70 17,978,000
25/01/2023 21.20 22.20 21.20 22.20 19,821,209
24/01/2023 20.90 21.30 20.80 21.10 2,390,646
23/01/2023 21.10 21.20 20.90 21.00 879,566
20/01/2023 21.40 21.40 20.80 21.00 3,173,089
19/01/2023 21.00 21.40 21.00 21.40 1,864,178
18/01/2023 21.30 21.70 20.90 21.00 5,861,787
17/01/2023 21.30 21.50 21.20 21.30 2,576,072
16/01/2023 21.40 21.40 21.10 21.20 1,886,078
13/01/2023 21.50 21.70 21.00 21.30 3,729,662
12/01/2023 21.20 21.50 21.10 21.30 3,622,413
11/01/2023 21.40 21.40 20.90 21.20 4,346,135
10/01/2023 21.70 21.80 21.10 21.30 6,769,740
09/01/2023 21.20 21.80 21.10 21.70 7,366,097
06/01/2023 21.20 21.30 21.00 21.10 3,650,526
05/01/2023 20.60 21.30 20.60 21.10 8,210,827
04/01/2023 20.80 21.00 20.40 20.60 3,233,463
03/01/2023 21.10 21.10 20.70 20.80 2,627,650
30/12/2022 21.30 21.60 20.80 21.10 6,986,609
29/12/2022 21.00 21.40 21.00 21.20 6,449,026
28/12/2022 20.20 21.10 20.10 21.00 13,323,142
27/12/2022 19.60 20.30 19.60 20.20 9,586,192
26/12/2022 19.00 19.70 19.00 19.50 7,965,181
23/12/2022 18.70 19.00 18.60 19.00 2,773,428
22/12/2022 18.80 18.80 18.50 18.70 1,175,239
21/12/2022 18.50 18.80 18.30 18.70 3,054,627
20/12/2022 19.00 19.10 18.40 18.50 4,526,699
19/12/2022 19.10 19.20 19.00 19.00 2,446,312
16/12/2022 18.90 19.30 18.90 19.10 6,585,043
15/12/2022 18.90 19.00 18.70 18.90 1,843,677
14/12/2022 19.00 19.10 18.80 18.90 1,388,582
13/12/2022 18.80 19.10 18.80 19.00 6,385,991
09/12/2022 18.80 19.00 18.70 18.80 3,245,088
08/12/2022 18.90 19.00 18.70 18.80 1,713,899
07/12/2022 18.50 18.80 18.50 18.70 4,127,414
06/12/2022 18.90 19.00 18.50 18.50 3,630,816
02/12/2022 19.10 19.10 18.90 18.90 1,802,805
01/12/2022 19.10 19.30 18.90 19.10 3,013,589
Remark : Volume from SET main board.