Historical Price

Filter Dates:
From / /
To / /

Historical price from Sep 07, 2022 to Dec 02, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(07/11/2022 to 18/11/2022)
0.90 0.90 0.77 0.77 12,631,740
Previous 4 weeks
(05/10/2022 to 04/11/2022)
0.93 0.96 0.87 0.89 57,867,085
Daily Historical Data
02/12/2022 0.79 0.80 0.78 0.78 237,201
01/12/2022 0.80 0.80 0.78 0.78 594,500
30/11/2022 0.78 0.80 0.77 0.78 859,701
29/11/2022 0.77 0.79 0.77 0.78 157,249
28/11/2022 0.77 0.78 0.76 0.78 476,820
25/11/2022 0.78 0.78 0.77 0.78 259,700
24/11/2022 0.78 0.79 0.77 0.78 533,327
23/11/2022 0.79 0.80 0.77 0.78 1,026,300
22/11/2022 0.79 0.80 0.77 0.78 523,702
21/11/2022 0.77 0.80 0.77 0.79 753,512
18/11/2022 0.78 0.79 0.77 0.77 614,707
17/11/2022 0.79 0.80 0.78 0.78 499,306
16/11/2022 0.78 0.80 0.78 0.78 261,465
15/11/2022 0.78 0.79 0.77 0.78 381,867
14/11/2022 0.79 0.79 0.77 0.78 1,259,001
11/11/2022 0.79 0.81 0.78 0.80 1,103,101
10/11/2022 0.81 0.82 0.78 0.79 4,357,805
09/11/2022 0.89 0.89 0.83 0.84 1,516,670
08/11/2022 0.89 0.89 0.87 0.88 1,635,214
07/11/2022 0.90 0.90 0.88 0.89 1,002,604
04/11/2022 0.90 0.90 0.89 0.89 508,031
03/11/2022 0.89 0.92 0.88 0.90 2,295,295
02/11/2022 0.91 0.91 0.89 0.89 1,517,800
01/11/2022 0.92 0.93 0.90 0.90 2,383,000
31/10/2022 0.93 0.94 0.91 0.92 3,959,002
28/10/2022 0.89 0.92 0.89 0.92 3,126,500
27/10/2022 0.90 0.90 0.88 0.89 974,200
26/10/2022 0.89 0.91 0.89 0.90 1,077,775
25/10/2022 0.90 0.90 0.88 0.89 2,022,500
21/10/2022 0.90 0.95 0.89 0.89 10,540,703
20/10/2022 0.89 0.91 0.88 0.90 602,026
19/10/2022 0.92 0.92 0.88 0.88 1,501,980
18/10/2022 0.90 0.91 0.89 0.91 1,506,142
17/10/2022 0.88 0.90 0.87 0.89 1,557,100
12/10/2022 0.89 0.93 0.88 0.89 5,585,017
11/10/2022 0.87 0.91 0.87 0.89 1,574,915
10/10/2022 0.89 0.91 0.87 0.88 1,869,000
07/10/2022 0.91 0.92 0.89 0.90 2,383,700
06/10/2022 0.92 0.94 0.89 0.91 4,147,699
05/10/2022 0.93 0.96 0.91 0.91 8,734,700
04/10/2022 0.91 0.95 0.91 0.93 9,439,999
03/10/2022 0.93 0.93 0.89 0.90 9,090,140
30/09/2022 1.00 1.03 0.93 0.95 40,433,989
29/09/2022 0.98 1.00 0.91 0.94 17,259,101
28/09/2022 0.96 1.09 0.96 1.00 106,919,791
27/09/2022 0.86 0.94 0.86 0.91 30,679,673
26/09/2022 0.84 0.86 0.83 0.85 1,942,925
23/09/2022 0.84 0.85 0.83 0.83 1,552,601
22/09/2022 0.84 0.85 0.83 0.83 639,105
21/09/2022 0.85 0.86 0.82 0.84 1,771,350
20/09/2022 0.85 0.87 0.85 0.85 723,120
19/09/2022 0.85 0.87 0.85 0.85 863,399
16/09/2022 0.85 0.90 0.84 0.85 5,676,964
15/09/2022 0.86 0.87 0.84 0.84 1,701,300
14/09/2022 0.85 0.87 0.85 0.86 1,408,900
13/09/2022 0.86 0.91 0.86 0.86 6,409,400
12/09/2022 0.87 0.87 0.85 0.86 353,202
09/09/2022 0.85 0.87 0.84 0.87 952,100
08/09/2022 0.85 0.86 0.84 0.85 766,205
07/09/2022 0.85 0.86 0.84 0.85 1,047,012
Remark : Volume from SET main board.