Historical Price
Historical price from Oct 26, 2021 to Jan 21, 2022
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/12/2021 to 07/01/2022) |
1.36 | 1.38 | 1.22 | 1.32 | 65,589,800 |
| Previous 4 weeks (23/11/2021 to 22/12/2021) |
1.44 | 1.54 | 1.31 | 1.35 | 706,239,200 |
| Daily Historical Data | |||||
| 21/01/2022 | 1.34 | 1.52 | 1.34 | 1.51 | 272,515,200 |
| 20/01/2022 | 1.32 | 1.36 | 1.32 | 1.34 | 4,215,600 |
| 19/01/2022 | 1.35 | 1.35 | 1.31 | 1.32 | 2,420,100 |
| 18/01/2022 | 1.38 | 1.41 | 1.31 | 1.36 | 12,104,100 |
| 17/01/2022 | 1.38 | 1.42 | 1.36 | 1.38 | 15,135,300 |
| 14/01/2022 | 1.38 | 1.41 | 1.36 | 1.37 | 5,555,800 |
| 13/01/2022 | 1.38 | 1.43 | 1.36 | 1.38 | 25,104,600 |
| 12/01/2022 | 1.34 | 1.41 | 1.33 | 1.37 | 20,433,800 |
| 11/01/2022 | 1.31 | 1.35 | 1.31 | 1.33 | 3,099,900 |
| 10/01/2022 | 1.32 | 1.33 | 1.31 | 1.32 | 3,343,700 |
| 07/01/2022 | 1.32 | 1.34 | 1.30 | 1.32 | 3,653,700 |
| 06/01/2022 | 1.36 | 1.36 | 1.32 | 1.32 | 2,561,500 |
| 05/01/2022 | 1.32 | 1.38 | 1.31 | 1.36 | 12,109,500 |
| 04/01/2022 | 1.29 | 1.34 | 1.29 | 1.33 | 6,707,200 |
| 30/12/2021 | 1.26 | 1.31 | 1.26 | 1.28 | 5,717,400 |
| 29/12/2021 | 1.24 | 1.29 | 1.24 | 1.26 | 6,980,900 |
| 28/12/2021 | 1.24 | 1.28 | 1.24 | 1.25 | 5,056,400 |
| 27/12/2021 | 1.32 | 1.35 | 1.22 | 1.25 | 17,264,800 |
| 24/12/2021 | 1.35 | 1.37 | 1.34 | 1.34 | 2,958,700 |
| 23/12/2021 | 1.36 | 1.36 | 1.34 | 1.35 | 2,579,700 |
| 22/12/2021 | 1.34 | 1.36 | 1.34 | 1.35 | 3,937,300 |
| 21/12/2021 | 1.35 | 1.38 | 1.33 | 1.34 | 7,613,800 |
| 20/12/2021 | 1.35 | 1.39 | 1.32 | 1.34 | 8,147,500 |
| 17/12/2021 | 1.39 | 1.40 | 1.36 | 1.36 | 5,252,300 |
| 16/12/2021 | 1.38 | 1.41 | 1.36 | 1.39 | 8,443,900 |
| 15/12/2021 | 1.39 | 1.42 | 1.35 | 1.37 | 22,688,800 |
| 14/12/2021 | 1.38 | 1.39 | 1.34 | 1.38 | 17,563,400 |
| 13/12/2021 | 1.45 | 1.52 | 1.36 | 1.38 | 72,210,600 |
| 09/12/2021 | 1.45 | 1.47 | 1.43 | 1.44 | 25,050,800 |
| 08/12/2021 | 1.40 | 1.46 | 1.40 | 1.46 | 48,074,500 |
| 07/12/2021 | 1.40 | 1.42 | 1.38 | 1.40 | 9,036,200 |
| 03/12/2021 | 1.37 | 1.43 | 1.36 | 1.39 | 34,442,300 |
| 02/12/2021 | 1.38 | 1.41 | 1.36 | 1.36 | 10,654,200 |
| 01/12/2021 | 1.34 | 1.39 | 1.32 | 1.39 | 24,613,700 |
| 30/11/2021 | 1.36 | 1.45 | 1.31 | 1.32 | 47,676,200 |
| 29/11/2021 | 1.41 | 1.42 | 1.33 | 1.34 | 22,458,800 |
| 26/11/2021 | 1.44 | 1.54 | 1.40 | 1.40 | 121,474,100 |
| 25/11/2021 | 1.42 | 1.43 | 1.39 | 1.43 | 16,930,500 |
| 24/11/2021 | 1.40 | 1.49 | 1.39 | 1.43 | 106,398,300 |
| 23/11/2021 | 1.44 | 1.49 | 1.37 | 1.37 | 93,572,000 |
| 22/11/2021 | 1.35 | 1.47 | 1.35 | 1.45 | 91,778,900 |
| 19/11/2021 | 1.38 | 1.42 | 1.33 | 1.33 | 14,922,400 |
| 18/11/2021 | 1.37 | 1.44 | 1.37 | 1.37 | 27,614,600 |
| 17/11/2021 | 1.32 | 1.45 | 1.25 | 1.42 | 115,545,400 |
| 16/11/2021 | 1.44 | 1.49 | 1.30 | 1.33 | 103,090,700 |
| 15/11/2021 | 1.20 | 1.53 | 1.15 | 1.39 | 348,280,300 |
| 12/11/2021 | 1.27 | 1.28 | 1.20 | 1.20 | 11,969,000 |
| 11/11/2021 | 1.32 | 1.37 | 1.28 | 1.28 | 66,004,700 |
| 10/11/2021 | 1.20 | 1.31 | 1.17 | 1.28 | 58,076,000 |
| 09/11/2021 | 1.23 | 1.23 | 1.17 | 1.19 | 3,906,500 |
| 08/11/2021 | 1.23 | 1.26 | 1.17 | 1.23 | 9,977,600 |
| 05/11/2021 | 1.24 | 1.24 | 1.19 | 1.22 | 2,900,200 |
| 04/11/2021 | 1.15 | 1.24 | 1.15 | 1.22 | 7,455,100 |
| 03/11/2021 | 1.20 | 1.23 | 1.14 | 1.16 | 7,399,800 |
| 02/11/2021 | 1.14 | 1.24 | 1.13 | 1.23 | 15,128,900 |
| 01/11/2021 | 1.10 | 1.15 | 1.10 | 1.13 | 4,258,900 |
| 29/10/2021 | 1.18 | 1.19 | 1.11 | 1.13 | 10,478,000 |
| 28/10/2021 | 1.24 | 1.26 | 1.21 | 1.21 | 6,590,300 |
| 27/10/2021 | 1.26 | 1.27 | 1.24 | 1.24 | 4,691,800 |
| 26/10/2021 | 1.25 | 1.27 | 1.24 | 1.25 | 5,278,500 |
Remark : Volume from SET main board.
