Filter Dates:
From / / To / /

Historical price from Dec 01, 2022 to Jan 30, 2023


Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/01/2023 to 16/01/2023)
29.75 32.00 28.25 31.00 25,212,556
Previous 4 weeks
(01/12/2022 to 30/12/2022)
34.75 35.50 29.00 29.75 50,035,269
Daily Historical Data
30/01/2023 32.50 33.25 32.25 32.50 1,343,805
27/01/2023 32.00 32.75 32.00 32.50 1,083,123
26/01/2023 33.25 33.25 31.75 31.75 2,819,041
25/01/2023 32.50 34.00 32.00 33.25 3,095,250
24/01/2023 32.25 32.50 32.00 32.25 773,381
23/01/2023 33.00 33.00 31.75 32.00 2,285,741
20/01/2023 32.75 33.00 32.25 32.75 918,232
19/01/2023 32.50 33.00 32.50 33.00 1,096,608
18/01/2023 32.50 33.00 32.00 32.50 1,458,650
17/01/2023 31.00 32.75 31.00 32.50 4,892,109
16/01/2023 31.50 31.50 31.00 31.00 489,932
13/01/2023 31.50 32.00 31.00 31.25 1,598,650
12/01/2023 31.25 31.50 30.25 31.00 1,905,975
11/01/2023 31.50 31.75 31.00 31.25 3,374,442
10/01/2023 30.75 31.50 30.50 31.00 4,618,568
09/01/2023 29.75 30.75 29.50 30.50 2,566,209
06/01/2023 28.50 30.25 28.50 30.00 3,502,779
05/01/2023 29.25 29.25 28.25 28.75 2,683,678
04/01/2023 29.75 29.75 28.75 29.00 2,856,609
03/01/2023 29.75 30.00 29.25 29.50 1,615,714
30/12/2022 30.25 30.25 29.75 29.75 1,513,797
29/12/2022 29.25 30.25 29.00 29.75 1,701,685
28/12/2022 30.25 30.25 29.25 29.50 1,918,420
27/12/2022 30.00 30.75 29.75 30.25 1,787,918
26/12/2022 29.25 30.25 29.25 30.00 2,252,547
23/12/2022 30.50 30.75 29.00 29.50 6,338,682
22/12/2022 32.00 32.00 31.00 31.00 2,150,260
21/12/2022 32.00 32.25 31.50 32.00 1,148,171
20/12/2022 33.00 33.00 31.00 31.75 4,419,714
19/12/2022 32.75 33.50 32.50 33.00 2,693,595
16/12/2022 32.50 33.25 32.50 32.75 1,898,096
15/12/2022 33.50 34.00 32.50 33.00 2,795,059
14/12/2022 33.50 34.50 33.50 34.00 2,261,397
13/12/2022 34.00 34.00 32.75 33.25 2,367,967
09/12/2022 34.00 34.25 33.25 34.00 1,647,345
08/12/2022 34.00 34.75 33.75 34.00 1,845,722
07/12/2022 33.75 34.50 33.50 33.75 2,343,490
06/12/2022 33.00 34.00 32.75 33.75 3,418,414
02/12/2022 35.00 35.00 33.25 33.25 3,546,035
01/12/2022 34.75 35.50 34.25 35.00 1,986,955
Remark : Volume from SET main board.