Historical Price

Filter Dates:
From / /
To / /

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.