Historical Price
Filter Dates:
From / / To / /

Historical price from May 13, 2022 to Aug 11, 2022
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(12/07/2022 to 26/07/2022)
3.72 3.86 3.54 3.64 467,360
Previous 4 weeks
(14/06/2022 to 11/07/2022)
4.50 4.52 3.56 3.74 7,233,733
Daily Historical Data
11/08/2022 4.12 4.12 3.96 3.98 86,505
10/08/2022 4.00 4.02 3.98 3.98 356,200
09/08/2022 4.08 4.14 3.96 4.00 451,598
08/08/2022 3.80 4.30 3.80 3.98 1,340,503
05/08/2022 3.72 3.74 3.68 3.72 379,400
04/08/2022 3.68 3.72 3.66 3.66 24,500
03/08/2022 3.76 3.76 3.62 3.72 7,300
02/08/2022 3.64 3.68 3.64 3.68 33,305
01/08/2022 3.60 3.80 3.60 3.70 206,900
27/07/2022 3.64 3.64 3.56 3.62 70,800
26/07/2022 3.60 3.64 3.60 3.64 98,300
25/07/2022 3.60 3.66 3.58 3.64 25,100
22/07/2022 3.66 3.72 3.62 3.66 111,900
21/07/2022 3.76 3.76 3.64 3.72 48,000
20/07/2022 3.86 3.86 3.56 3.64 23,055
19/07/2022 3.66 3.66 3.60 3.62 12,100
18/07/2022 3.80 3.80 3.56 3.60 72,300
15/07/2022 3.62 3.62 3.54 3.58 44,804
14/07/2022 3.72 3.72 3.62 3.62 19,600
12/07/2022 3.72 3.84 3.68 3.68 12,201
11/07/2022 3.72 3.74 3.70 3.74 14,331
08/07/2022 3.82 3.82 3.70 3.72 52,900
07/07/2022 3.66 3.76 3.64 3.76 120,800
06/07/2022 3.56 3.88 3.56 3.68 85,601
05/07/2022 3.84 3.86 3.66 3.66 354,100
04/07/2022 4.02 4.02 3.82 3.86 280,500
01/07/2022 3.92 3.96 3.92 3.94 110,900
30/06/2022 4.00 4.02 3.94 3.94 160,500
29/06/2022 4.02 4.02 3.98 4.00 101,300
28/06/2022 4.02 4.08 4.00 4.00 156,600
27/06/2022 4.06 4.08 4.00 4.00 316,500
24/06/2022 4.04 4.08 4.00 4.04 229,400
23/06/2022 4.16 4.16 4.06 4.06 298,100
22/06/2022 4.20 4.38 4.10 4.16 1,616,800
21/06/2022 4.04 4.12 4.04 4.10 275,900
20/06/2022 4.10 4.14 4.04 4.04 456,100
17/06/2022 4.14 4.20 4.14 4.16 364,000
16/06/2022 4.36 4.44 4.12 4.12 844,200
15/06/2022 4.42 4.44 4.20 4.32 627,600
14/06/2022 4.50 4.52 4.40 4.42 767,601
13/06/2022 4.66 4.66 4.54 4.54 1,901,302
10/06/2022 4.68 4.96 4.68 4.74 7,271,581
09/06/2022 4.56 5.00 4.52 4.64 3,621,101
08/06/2022 4.50 4.56 4.50 4.52 222,800
07/06/2022 4.56 4.64 4.46 4.46 927,960
06/06/2022 4.50 4.52 4.44 4.48 386,900
02/06/2022 4.58 4.60 4.52 4.52 296,320
01/06/2022 4.62 4.68 4.56 4.58 208,700
31/05/2022 4.70 4.74 4.58 4.62 635,619
30/05/2022 4.64 4.66 4.60 4.66 354,619
27/05/2022 4.58 4.68 4.54 4.60 675,700
26/05/2022 4.54 4.78 4.52 4.56 1,399,339
25/05/2022 4.62 4.62 4.52 4.52 366,700
24/05/2022 4.76 4.80 4.50 4.60 2,274,271
23/05/2022 4.80 4.96 4.70 4.76 1,565,720
20/05/2022 4.90 5.10 4.68 4.68 3,753,800
19/05/2022 4.66 5.10 4.64 4.82 3,734,700
18/05/2022 5.20 5.25 4.76 4.78 4,890,100
17/05/2022 5.80 6.10 5.05 5.10 10,820,600
13/05/2022 4.98 6.00 4.98 5.75 6,878,300
Remark : Volume from SET main board.