Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from May 02, 2023 to Jun 02, 2023

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(08/05/2023 to 19/05/2023)		 20.00 20.50 18.30 18.80 59,488,547
Previous 4 weeks
(31/03/2023 to 03/05/2023)		 22.60 23.50 19.30 19.80 72,997,037
Daily Historical Data          
02/06/2023 18.80 19.00 18.80 18.90 2,003,229
01/06/2023 19.00 19.00 18.60 18.70 2,067,522
31/05/2023 18.90 19.00 18.70 19.00 4,524,857
30/05/2023 18.70 19.20 18.70 19.10 2,752,929
29/05/2023 19.10 19.30 18.70 18.90 3,196,007
26/05/2023 19.00 19.20 18.80 19.00 1,833,240
25/05/2023 19.00 19.10 18.80 19.00 3,055,015
24/05/2023 19.30 19.30 19.00 19.00 1,715,946
23/05/2023 18.80 19.30 18.80 19.20 3,229,019
22/05/2023 18.60 19.00 18.10 18.80 4,759,803
19/05/2023 18.80 18.90 18.40 18.80 2,526,248
18/05/2023 18.80 18.90 18.50 18.80 2,866,303
17/05/2023 18.90 19.20 18.50 18.70 5,827,951
16/05/2023 18.50 18.90 18.30 18.70 3,886,716
15/05/2023 19.30 19.30 18.40 18.50 12,157,295
12/05/2023 18.90 19.60 18.90 19.30 6,686,234
11/05/2023 20.20 20.30 18.80 18.80 12,355,000
10/05/2023 20.00 20.50 19.90 20.20 4,674,500
09/05/2023 20.00 20.40 19.80 20.40 4,276,400
08/05/2023 20.00 20.30 19.70 20.10 4,231,900
03/05/2023 19.40 19.90 19.30 19.80 3,244,788
02/05/2023 19.70 19.80 19.30 19.60 3,497,260
Remark : Volume from SET main board.