Historical Price

Filter Dates:
From / /
To / /

Historical price from Apr 01, 2022 to Jul 05, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/06/2022 to 21/06/2022)
0.95 1.01 0.78 0.83 26,197,743
Previous 4 weeks
(09/05/2022 to 07/06/2022)
0.98 1.03 0.93 0.94 48,676,026
Daily Historical Data
05/07/2022 0.82 0.82 0.75 0.75 1,664,761
04/07/2022 0.78 0.86 0.75 0.80 6,714,503
01/07/2022 0.77 0.78 0.74 0.77 814,200
30/06/2022 0.79 0.79 0.76 0.77 440,406
29/06/2022 0.78 0.79 0.76 0.77 1,247,303
28/06/2022 0.77 0.78 0.76 0.77 646,631
27/06/2022 0.79 0.79 0.76 0.77 826,408
24/06/2022 0.77 0.78 0.76 0.76 621,100
23/06/2022 0.79 0.80 0.76 0.76 1,137,125
22/06/2022 0.83 0.84 0.78 0.78 3,757,501
21/06/2022 0.82 0.85 0.82 0.83 626,501
20/06/2022 0.82 0.84 0.79 0.84 1,041,308
17/06/2022 0.81 0.82 0.78 0.82 1,724,800
16/06/2022 0.89 0.90 0.80 0.82 1,631,108
15/06/2022 0.91 0.92 0.87 0.88 1,371,356
14/06/2022 0.90 0.92 0.89 0.91 696,026
13/06/2022 0.94 0.94 0.90 0.91 3,421,130
10/06/2022 0.96 0.96 0.94 0.94 1,665,912
09/06/2022 0.97 0.98 0.95 0.95 3,060,201
08/06/2022 0.95 1.01 0.94 0.97 10,959,401
07/06/2022 0.96 0.96 0.94 0.94 1,168,108
06/06/2022 0.96 0.96 0.95 0.96 822,453
02/06/2022 0.95 0.97 0.95 0.96 1,543,250
01/06/2022 0.95 0.99 0.95 0.95 7,331,001
31/05/2022 0.95 0.96 0.94 0.94 1,392,750
30/05/2022 0.95 0.96 0.94 0.95 2,131,935
27/05/2022 0.95 0.99 0.94 0.94 8,455,400
26/05/2022 0.95 0.96 0.93 0.94 1,212,908
25/05/2022 0.97 0.97 0.94 0.94 1,521,906
24/05/2022 0.98 0.98 0.95 0.95 1,179,669
23/05/2022 0.96 0.97 0.95 0.96 1,117,046
20/05/2022 0.96 0.98 0.95 0.95 1,805,000
19/05/2022 0.96 0.98 0.95 0.95 1,541,600
18/05/2022 0.98 1.00 0.96 0.98 2,425,000
17/05/2022 0.97 1.00 0.96 0.98 2,681,000
13/05/2022 0.95 0.96 0.93 0.95 1,546,400
12/05/2022 1.00 1.00 0.93 0.93 3,979,300
11/05/2022 1.03 1.03 0.98 1.00 1,277,200
10/05/2022 0.97 1.03 0.96 1.03 2,737,500
09/05/2022 0.98 1.00 0.96 0.97 2,806,600
06/05/2022 0.99 1.03 0.97 1.01 6,801,100
05/05/2022 1.09 1.12 1.08 1.10 5,663,400
03/05/2022 1.15 1.16 1.08 1.08 9,234,100
29/04/2022 1.15 1.20 1.13 1.15 14,062,800
28/04/2022 1.14 1.17 1.12 1.15 5,429,900
27/04/2022 1.15 1.16 1.13 1.14 2,706,600
26/04/2022 1.18 1.18 1.13 1.15 6,770,800
25/04/2022 1.18 1.22 1.16 1.17 19,912,000
22/04/2022 1.14 1.20 1.13 1.18 21,690,800
21/04/2022 1.15 1.16 1.13 1.14 2,234,000
20/04/2022 1.14 1.18 1.11 1.15 12,816,900
19/04/2022 1.11 1.13 1.11 1.12 1,328,100
18/04/2022 1.08 1.13 1.08 1.11 3,196,000
12/04/2022 1.07 1.11 1.06 1.10 3,284,600
11/04/2022 1.12 1.13 1.07 1.07 5,437,400
08/04/2022 1.12 1.14 1.11 1.12 3,717,000
07/04/2022 1.14 1.14 1.11 1.12 5,829,500
05/04/2022 1.19 1.19 1.09 1.14 10,674,100
04/04/2022 1.20 1.21 1.18 1.19 5,349,100
01/04/2022 1.18 1.20 1.17 1.19 6,443,500
Remark : Volume from SET main board.