Historical Price
Historical price from Apr 01, 2022 to Jul 05, 2022
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (08/06/2022 to 21/06/2022) |
69.00 | 70.00 | 67.25 | 69.75 | 231,083,808 |
| Previous 4 weeks (09/05/2022 to 07/06/2022) |
66.50 | 70.75 | 65.50 | 68.50 | 621,256,823 |
| Daily Historical Data | |||||
| 05/07/2022 | 71.00 | 71.25 | 70.00 | 70.25 | 28,228,080 |
| 04/07/2022 | 70.75 | 71.00 | 70.50 | 71.00 | 18,525,827 |
| 01/07/2022 | 71.00 | 71.00 | 70.25 | 70.50 | 20,346,149 |
| 30/06/2022 | 71.25 | 71.25 | 70.50 | 71.00 | 17,504,292 |
| 29/06/2022 | 71.75 | 72.00 | 70.75 | 71.00 | 40,631,395 |
| 28/06/2022 | 70.50 | 72.00 | 69.75 | 72.00 | 43,935,687 |
| 27/06/2022 | 70.25 | 70.50 | 70.00 | 70.25 | 19,396,247 |
| 24/06/2022 | 69.50 | 70.00 | 69.25 | 69.75 | 25,639,701 |
| 23/06/2022 | 69.75 | 70.50 | 69.00 | 69.00 | 30,975,387 |
| 22/06/2022 | 69.75 | 69.75 | 69.00 | 69.50 | 12,747,623 |
| 21/06/2022 | 69.50 | 70.00 | 69.00 | 69.75 | 25,840,452 |
| 20/06/2022 | 67.75 | 69.25 | 67.75 | 69.25 | 28,081,840 |
| 17/06/2022 | 67.25 | 68.50 | 67.25 | 67.75 | 34,111,893 |
| 16/06/2022 | 68.75 | 69.00 | 67.50 | 67.50 | 34,740,306 |
| 15/06/2022 | 67.75 | 68.25 | 67.50 | 68.25 | 17,456,121 |
| 14/06/2022 | 68.25 | 68.50 | 67.25 | 68.00 | 23,044,390 |
| 13/06/2022 | 68.25 | 68.75 | 68.00 | 68.25 | 23,102,580 |
| 10/06/2022 | 68.75 | 69.00 | 68.50 | 68.75 | 13,151,345 |
| 09/06/2022 | 68.75 | 69.00 | 68.25 | 68.50 | 17,486,793 |
| 08/06/2022 | 69.00 | 69.25 | 68.25 | 69.00 | 14,068,088 |
| 07/06/2022 | 69.25 | 69.50 | 68.25 | 68.50 | 31,024,845 |
| 06/06/2022 | 69.50 | 69.75 | 69.00 | 69.50 | 14,782,489 |
| 02/06/2022 | 69.75 | 69.75 | 69.25 | 69.25 | 12,251,020 |
| 01/06/2022 | 69.75 | 70.00 | 69.00 | 69.50 | 25,353,186 |
| 31/05/2022 | 69.50 | 70.00 | 68.75 | 69.75 | 48,722,366 |
| 30/05/2022 | 69.75 | 70.75 | 69.25 | 69.50 | 60,643,412 |
| 27/05/2022 | 69.75 | 70.00 | 68.25 | 69.00 | 36,560,040 |
| 26/05/2022 | 69.50 | 69.75 | 69.25 | 69.75 | 21,464,580 |
| 25/05/2022 | 69.50 | 70.00 | 69.00 | 69.25 | 40,168,633 |
| 24/05/2022 | 69.25 | 69.25 | 68.50 | 69.00 | 31,205,844 |
| 23/05/2022 | 69.50 | 69.50 | 68.50 | 69.50 | 29,738,708 |
| 20/05/2022 | 68.00 | 69.00 | 68.00 | 69.00 | 33,530,400 |
| 19/05/2022 | 67.50 | 68.00 | 67.25 | 68.00 | 22,803,100 |
| 18/05/2022 | 67.75 | 68.25 | 67.50 | 68.00 | 36,113,300 |
| 17/05/2022 | 67.25 | 67.75 | 66.75 | 67.50 | 30,790,800 |
| 13/05/2022 | 67.00 | 67.00 | 65.50 | 67.00 | 24,538,500 |
| 12/05/2022 | 66.25 | 66.75 | 65.75 | 66.00 | 27,195,100 |
| 11/05/2022 | 66.75 | 67.00 | 65.75 | 66.50 | 45,768,800 |
| 10/05/2022 | 66.50 | 67.25 | 66.00 | 67.00 | 25,902,400 |
| 09/05/2022 | 66.50 | 66.75 | 66.00 | 66.25 | 22,699,300 |
| 06/05/2022 | 66.50 | 67.00 | 66.00 | 66.50 | 26,710,700 |
| 05/05/2022 | 68.00 | 68.00 | 67.00 | 67.25 | 24,039,900 |
| 03/05/2022 | 67.00 | 67.50 | 66.50 | 67.25 | 17,881,500 |
| 29/04/2022 | 67.25 | 67.50 | 66.50 | 66.75 | 23,253,400 |
| 28/04/2022 | 68.25 | 68.50 | 66.50 | 67.00 | 41,434,300 |
| 27/04/2022 | 68.00 | 68.50 | 67.50 | 68.00 | 28,392,600 |
| 26/04/2022 | 68.00 | 69.00 | 67.75 | 68.00 | 32,746,200 |
| 25/04/2022 | 67.25 | 68.25 | 67.25 | 67.75 | 22,083,000 |
| 22/04/2022 | 68.00 | 68.25 | 67.50 | 67.75 | 24,680,700 |
| 21/04/2022 | 67.25 | 68.00 | 67.25 | 68.00 | 22,745,700 |
| 20/04/2022 | 67.50 | 67.75 | 67.00 | 67.00 | 12,952,700 |
| 19/04/2022 | 67.75 | 68.25 | 67.00 | 67.25 | 28,094,900 |
| 18/04/2022 | 67.75 | 68.25 | 67.00 | 67.25 | 20,654,900 |
| 12/04/2022 | 66.75 | 68.00 | 66.50 | 68.00 | 27,433,000 |
| 11/04/2022 | 66.25 | 67.00 | 66.00 | 67.00 | 15,843,700 |
| 08/04/2022 | 67.00 | 67.00 | 66.00 | 66.75 | 20,264,100 |
| 07/04/2022 | 67.50 | 67.50 | 66.50 | 67.00 | 28,585,000 |
| 05/04/2022 | 67.00 | 68.25 | 67.00 | 67.50 | 49,612,000 |
| 04/04/2022 | 66.75 | 67.75 | 66.50 | 67.00 | 56,763,900 |
| 01/04/2022 | 66.00 | 66.50 | 65.50 | 66.50 | 17,020,600 |
Remark : Volume from SET main board.
