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.