Historical Price
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.
