Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Dec 01, 2021 to Jan 17, 2022

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(17/12/2021 to 30/12/2021)
30.25 31.75 29.25 31.00 63,471,500
Previous 4 weeks
(17/11/2021 to 16/12/2021)
30.25 33.00 28.00 30.00 213,764,200
Daily Historical Data          
17/01/2022 31.25 31.50 30.75 31.00 5,288,000
14/01/2022 31.50 31.75 31.25 31.50 3,515,300
13/01/2022 31.75 32.50 31.25 31.75 10,959,100
12/01/2022 32.00 32.00 31.25 31.50 4,400,400
11/01/2022 31.50 32.00 31.50 31.75 6,031,100
10/01/2022 30.75 32.00 30.75 31.50 12,304,700
07/01/2022 30.75 30.75 30.25 30.75 3,884,200
06/01/2022 30.25 30.75 30.25 30.50 5,746,500
05/01/2022 30.25 30.50 29.75 30.50 3,503,100
04/01/2022 31.00 31.25 29.50 30.00 10,745,000
30/12/2021 31.00 31.25 30.50 31.00 13,175,800
29/12/2021 31.00 31.25 31.00 31.25 5,046,000
28/12/2021 30.50 31.25 30.50 31.00 2,932,000
27/12/2021 30.50 31.75 30.50 30.75 10,241,100
24/12/2021 30.50 30.75 30.00 30.50 3,855,100
23/12/2021 30.50 30.75 30.25 30.50 4,824,400
22/12/2021 29.75 30.75 29.75 30.25 7,822,900
21/12/2021 29.75 30.00 29.50 29.75 3,546,300
20/12/2021 30.00 30.50 29.25 29.75 7,885,500
17/12/2021 30.25 30.25 29.75 30.00 4,142,400
16/12/2021 29.50 30.75 29.50 30.00 10,166,600
15/12/2021 29.25 29.75 29.00 29.50 3,895,600
14/12/2021 29.25 30.00 29.25 29.25 2,751,700
13/12/2021 29.75 30.00 29.25 29.50 9,828,900
09/12/2021 29.25 30.25 29.25 29.75 4,744,700
08/12/2021 29.25 29.75 29.00 29.25 2,924,000
07/12/2021 29.00 29.50 28.75 29.25 5,079,700
03/12/2021 29.00 29.00 28.50 28.75 4,774,500
02/12/2021 29.50 29.75 28.75 28.75 10,224,500
01/12/2021 30.00 30.00 28.00 29.25 14,339,900
Remark : Volume from SET main board.