Filter Dates:
/ / / /

Historical price from February 23, 2022 to May 26, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/04/2022 to 11/05/2022)
2.28 2.32 2.12 2.18 325,879,900
Previous 4 weeks
(23/03/2022 to 25/04/2022)
2.26 2.34 2.24 2.28 407,530,700
Daily Historical Data
26/05/2022 2.26 2.28 2.24 2.24 18,579,453
25/05/2022 2.26 2.26 2.22 2.26 16,701,770
24/05/2022 2.24 2.26 2.22 2.26 11,479,090
23/05/2022 2.22 2.26 2.20 2.26 39,609,352
20/05/2022 2.22 2.24 2.20 2.20 14,748,900
19/05/2022 2.20 2.22 2.18 2.20 34,856,400
18/05/2022 2.20 2.22 2.18 2.22 19,337,000
17/05/2022 2.18 2.22 2.18 2.18 30,312,100
13/05/2022 2.18 2.20 2.16 2.18 12,667,200
12/05/2022 2.18 2.20 2.16 2.16 39,845,500
11/05/2022 2.20 2.22 2.18 2.18 26,918,200
10/05/2022 2.14 2.20 2.14 2.20 32,836,900
09/05/2022 2.18 2.20 2.12 2.14 67,418,700
06/05/2022 2.20 2.22 2.18 2.20 39,382,200
05/05/2022 2.22 2.24 2.20 2.22 30,808,700
03/05/2022 2.24 2.24 2.20 2.22 26,447,900
29/04/2022 2.22 2.24 2.22 2.24 11,460,700
28/04/2022 2.22 2.24 2.20 2.22 40,009,900
27/04/2022 2.28 2.30 2.26 2.28 32,022,400
26/04/2022 2.28 2.32 2.28 2.28 18,574,300
25/04/2022 2.28 2.30 2.26 2.28 15,413,200
22/04/2022 2.28 2.30 2.26 2.28 23,782,000
21/04/2022 2.28 2.30 2.26 2.28 21,852,000
20/04/2022 2.28 2.30 2.26 2.26 14,077,300
19/04/2022 2.26 2.30 2.26 2.28 21,483,000
18/04/2022 2.26 2.28 2.24 2.26 23,821,200
12/04/2022 2.28 2.28 2.24 2.28 34,596,400
11/04/2022 2.30 2.32 2.28 2.28 8,458,400
08/04/2022 2.30 2.32 2.28 2.30 28,804,600
07/04/2022 2.28 2.30 2.26 2.30 20,481,400
05/04/2022 2.32 2.32 2.28 2.30 18,296,200
04/04/2022 2.32 2.32 2.30 2.30 9,668,800
01/04/2022 2.30 2.32 2.28 2.32 23,850,800
31/03/2022 2.30 2.34 2.30 2.30 10,314,300
30/03/2022 2.34 2.34 2.30 2.30 15,137,200
29/03/2022 2.30 2.34 2.30 2.34 32,260,800
28/03/2022 2.26 2.32 2.26 2.30 41,588,100
25/03/2022 2.26 2.30 2.26 2.26 25,586,400
24/03/2022 2.28 2.28 2.26 2.28 9,407,400
23/03/2022 2.26 2.28 2.26 2.28 8,651,200
22/03/2022 2.28 2.28 2.24 2.26 29,062,000
21/03/2022 2.26 2.28 2.24 2.24 50,870,300
18/03/2022 2.26 2.28 2.24 2.26 124,832,300
17/03/2022 2.28 2.30 2.24 2.26 40,062,300
16/03/2022 2.24 2.28 2.24 2.28 34,867,500
15/03/2022 2.22 2.28 2.22 2.26 34,241,500
14/03/2022 2.24 2.26 2.22 2.22 22,339,300
11/03/2022 2.26 2.26 2.22 2.24 37,338,300
10/03/2022 2.26 2.28 2.24 2.26 19,636,300
09/03/2022 2.22 2.26 2.20 2.26 59,168,200
08/03/2022 2.24 2.28 2.16 2.24 81,021,000
07/03/2022 2.30 2.30 2.22 2.24 69,118,700
04/03/2022 2.32 2.34 2.30 2.32 19,499,100
03/03/2022 2.30 2.34 2.30 2.32 36,516,400
02/03/2022 2.32 2.32 2.28 2.30 69,711,400
01/03/2022 2.30 2.34 2.30 2.34 57,975,500
28/02/2022 2.32 2.32 2.26 2.28 42,580,100
25/02/2022 2.32 2.34 2.28 2.32 34,744,800
24/02/2022 2.32 2.34 2.28 2.30 68,624,700
23/02/2022 2.32 2.38 2.32 2.34 48,352,600
Remark : Volume from SET main board.