Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jun 01, 2022 to Jul 01, 2022

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(06/06/2022 to 17/06/2022)
25.25 25.25 21.00 21.30 84,675,198
Previous 4 weeks
(05/05/2022 to 02/06/2022)
24.70 25.50 20.60 25.00 261,723,920
Daily Historical Data          
01/07/2022 21.10 21.20 20.80 21.10 4,843,716
30/06/2022 21.50 21.50 20.80 21.20 8,532,575
29/06/2022 21.80 21.80 21.40 21.40 2,082,994
28/06/2022 21.60 21.80 21.50 21.80 2,476,750
27/06/2022 21.60 21.80 21.40 21.60 2,637,569
24/06/2022 21.40 22.00 21.30 21.50 7,913,722
23/06/2022 21.40 21.40 21.10 21.30 3,063,042
22/06/2022 21.70 21.70 21.10 21.30 5,097,877
21/06/2022 21.40 22.00 21.30 21.70 4,882,573
20/06/2022 21.20 21.50 21.20 21.30 2,881,802
17/06/2022 21.20 21.70 21.00 21.30 11,711,440
16/06/2022 21.80 21.80 21.20 21.40 6,649,891
15/06/2022 21.70 21.80 21.30 21.40 4,851,612
14/06/2022 21.80 21.80 21.40 21.70 4,979,688
13/06/2022 22.20 22.50 21.70 21.80 7,730,230
10/06/2022 22.40 22.80 22.20 22.60 7,233,110
09/06/2022 23.20 23.30 22.60 22.70 8,770,661
08/06/2022 23.40 23.50 22.70 23.20 8,475,171
07/06/2022 24.20 24.30 23.10 23.20 15,328,935
06/06/2022 25.25 25.25 24.10 24.20 8,944,460
02/06/2022 25.25 25.25 24.70 25.00 7,901,149
01/06/2022 24.80 25.50 24.80 25.25 4,564,623
Remark : Volume from SET main board.