Email This Print This 
Filter Dates:
From / / To / /

Historical price from Mar 29, 2022 to Jun 30, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/06/2022 to 16/06/2022)
36.25 36.25 33.00 33.00 51,389,542
Previous 4 weeks
(03/05/2022 to 01/06/2022)
34.25 37.50 33.75 36.25 126,673,909
Daily Historical Data
30/06/2022 33.00 33.25 32.25 32.50 3,762,069
29/06/2022 33.25 33.50 32.75 33.00 1,613,250
28/06/2022 32.75 33.50 32.75 33.25 1,573,392
27/06/2022 33.25 33.25 32.75 32.75 2,860,475
24/06/2022 32.75 33.25 32.25 33.00 2,336,177
23/06/2022 32.75 33.00 32.25 32.50 1,773,193
22/06/2022 32.75 33.00 32.25 32.50 2,924,119
21/06/2022 33.00 33.25 32.75 33.00 3,364,545
20/06/2022 33.00 33.50 32.75 33.50 3,082,552
17/06/2022 32.75 34.00 32.00 33.00 7,914,451
16/06/2022 34.50 34.50 33.00 33.00 6,907,233
15/06/2022 34.50 34.75 34.00 34.50 2,615,707
14/06/2022 34.00 34.50 34.00 34.50 1,997,245
13/06/2022 34.25 35.00 33.75 34.25 6,025,594
10/06/2022 34.25 35.00 34.25 34.50 4,672,023
09/06/2022 34.25 34.75 34.00 34.50 4,533,397
08/06/2022 35.25 35.50 33.75 34.25 17,602,313
07/06/2022 35.75 36.00 35.75 36.00 1,448,979
06/06/2022 36.00 36.25 35.75 36.00 3,096,395
02/06/2022 36.25 36.25 35.75 35.75 2,490,656
01/06/2022 36.50 36.50 35.50 36.25 3,198,247
31/05/2022 35.75 36.50 35.50 36.25 11,106,104
30/05/2022 35.75 36.50 35.50 35.75 8,353,026
27/05/2022 35.75 36.25 35.00 35.25 5,805,437
26/05/2022 35.50 35.75 35.25 35.50 3,348,736
25/05/2022 35.75 36.00 35.00 35.50 3,851,554
24/05/2022 36.50 36.50 35.50 35.50 4,842,623
23/05/2022 36.25 36.75 36.00 36.50 2,748,282
20/05/2022 36.75 36.75 36.00 36.25 8,578,200
19/05/2022 35.75 36.75 35.50 36.75 9,214,300
18/05/2022 37.00 37.50 36.00 37.50 6,615,900
17/05/2022 36.00 37.00 35.75 37.00 12,322,100
13/05/2022 35.75 36.25 35.25 35.75 8,295,600
12/05/2022 36.25 36.25 35.00 35.50 6,180,800
11/05/2022 36.00 36.50 35.50 36.00 6,025,400
10/05/2022 35.00 36.00 34.75 36.00 7,637,400
09/05/2022 34.75 35.50 34.50 35.25 4,970,400
06/05/2022 34.00 34.75 33.75 34.50 5,405,400
05/05/2022 34.25 35.00 34.00 34.00 6,692,500
03/05/2022 34.25 34.50 33.75 34.00 1,481,900
29/04/2022 34.25 34.75 34.00 34.25 2,197,200
28/04/2022 33.50 34.25 33.50 34.25 3,456,900
27/04/2022 34.25 34.75 34.00 34.00 5,177,100
26/04/2022 34.75 35.00 34.25 34.50 4,304,200
25/04/2022 34.50 34.75 34.00 34.50 4,186,800
22/04/2022 34.50 35.00 34.25 34.75 4,945,400
21/04/2022 35.25 35.50 34.25 34.75 7,037,000
20/04/2022 35.50 35.75 35.25 35.25 2,412,200
19/04/2022 35.75 35.75 35.25 35.50 2,798,600
18/04/2022 35.75 36.00 35.50 35.50 2,049,600
12/04/2022 35.75 35.75 35.25 35.50 4,472,100
11/04/2022 36.00 36.00 35.50 35.75 3,351,800
08/04/2022 35.50 36.25 35.50 36.00 6,309,200
07/04/2022 35.75 36.00 35.25 35.25 8,063,800
05/04/2022 36.00 36.25 35.75 35.75 1,959,800
04/04/2022 35.75 36.25 35.50 36.00 4,182,200
01/04/2022 35.75 36.00 35.50 36.00 1,203,500
31/03/2022 36.00 36.25 35.75 36.00 5,768,900
30/03/2022 35.25 36.25 35.25 35.75 3,462,200
29/03/2022 36.50 36.50 34.50 35.50 10,938,000
Remark : Volume from SET main board.