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.