Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 19, 2021 to Jan 17, 2022
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(17/12/2021 to 30/12/2021)
3.46 3.88 3.42 3.60 437,300
Previous 4 weeks
(17/11/2021 to 16/12/2021)
3.54 3.72 3.30 3.56 336,300
Daily Historical Data
17/01/2022 3.58 3.60 3.48 3.54 81,500
14/01/2022 3.40 3.68 3.40 3.46 26,700
13/01/2022 3.48 3.48 3.42 3.42 68,400
12/01/2022 3.48 3.48 3.44 3.48 50,400
11/01/2022 3.48 3.56 3.46 3.48 46,000
10/01/2022 3.58 3.58 3.48 3.50 38,500
07/01/2022 3.54 3.58 3.50 3.58 4,800
06/01/2022 3.56 3.64 3.56 3.56 51,900
05/01/2022 3.74 3.74 3.54 3.60 76,600
04/01/2022 3.98 3.98 3.54 3.66 24,300
30/12/2021 3.60 3.60 3.60 3.60 100
29/12/2021 3.58 3.60 3.56 3.60 43,700
28/12/2021 3.88 3.88 3.58 3.60 37,100
27/12/2021 3.68 3.68 3.54 3.62 40,200
24/12/2021 3.42 3.64 3.42 3.54 6,900
23/12/2021 3.60 3.64 3.60 3.60 43,300
22/12/2021 3.60 3.62 3.60 3.60 37,300
21/12/2021 3.52 3.64 3.52 3.62 212,300
20/12/2021 3.46 3.56 3.44 3.56 5,100
17/12/2021 3.46 3.56 3.46 3.56 11,300
16/12/2021 3.62 3.64 3.44 3.56 24,500
15/12/2021 3.50 3.50 3.48 3.48 2,200
14/12/2021 3.42 3.46 3.42 3.46 17,500
13/12/2021 3.40 3.60 3.40 3.58 7,600
09/12/2021 3.50 3.60 3.50 3.60 2,300
08/12/2021 3.62 3.62 3.44 3.54 10,700
07/12/2021 3.42 3.52 3.42 3.52 12,200
03/12/2021 3.42 3.58 3.38 3.56 11,600
02/12/2021 3.40 3.60 3.40 3.60 22,100
01/12/2021 3.38 3.60 3.38 3.56 2,000
30/11/2021 3.60 3.60 3.46 3.46 8,300
29/11/2021 3.54 3.60 3.30 3.60 6,600
26/11/2021 3.52 3.56 3.46 3.54 39,200
25/11/2021 3.56 3.60 3.52 3.52 35,700
24/11/2021 3.58 3.60 3.56 3.56 16,200
23/11/2021 3.58 3.60 3.58 3.60 17,100
22/11/2021 3.60 3.72 3.60 3.68 13,800
19/11/2021 3.52 3.70 3.52 3.60 42,200
18/11/2021 3.70 3.70 3.54 3.54 13,300
17/11/2021 3.54 3.62 3.54 3.54 31,200
16/11/2021 3.52 3.68 3.52 3.66 70,400
15/11/2021 3.60 3.70 3.54 3.60 52,100
12/11/2021 3.60 3.72 3.58 3.70 8,300
11/11/2021 3.70 3.70 3.58 3.70 1,200
10/11/2021 3.52 3.76 3.50 3.72 24,900
09/11/2021 3.74 3.74 3.74 3.74 100
08/11/2021 3.46 3.76 3.46 3.60 33,100
05/11/2021 3.76 3.78 3.54 3.56 17,900
04/11/2021 3.70 3.76 3.70 3.76 3,500
03/11/2021 3.78 3.78 3.50 3.74 1,300
02/11/2021 3.46 3.60 3.46 3.60 15,100
01/11/2021 3.64 3.78 3.56 3.58 13,000
29/10/2021 3.74 3.74 3.62 3.62 17,600
28/10/2021 3.74 3.74 3.60 3.70 55,600
27/10/2021 3.84 3.84 3.64 3.70 7,800
26/10/2021 3.82 3.82 3.66 3.74 113,300
25/10/2021 3.66 3.80 3.60 3.74 225,700
21/10/2021 3.74 3.76 3.60 3.72 62,200
20/10/2021 3.40 3.80 3.40 3.74 264,100
19/10/2021 3.80 3.80 3.40 3.40 211,500
Remark : Volume from SET main board.