Historical price from Apr 01, 2022 to Jul 05, 2022
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (08/06/2022 to 21/06/2022) |
39.00 |
39.50 |
36.50 |
37.75 |
56,596,640 |
Previous 4 weeks (09/05/2022 to 07/06/2022) |
41.75 |
41.75 |
38.00 |
38.75 |
141,225,823 |
Daily Historical Data | |||||
05/07/2022 | 37.75 |
38.00 |
37.25 |
37.25 |
2,838,093 |
04/07/2022 | 37.50 |
38.00 |
37.50 |
37.50 |
7,562,168 |
01/07/2022 | 37.75 |
38.00 |
37.25 |
37.50 |
9,737,782 |
30/06/2022 | 37.25 |
38.25 |
36.50 |
38.25 |
21,411,339 |
29/06/2022 | 37.50 |
37.75 |
37.25 |
37.25 |
10,476,548 |
28/06/2022 | 37.75 |
38.50 |
37.25 |
38.00 |
9,295,931 |
27/06/2022 | 37.25 |
37.75 |
37.00 |
37.50 |
9,178,785 |
24/06/2022 | 36.00 |
37.25 |
35.75 |
37.00 |
16,444,400 |
23/06/2022 | 37.50 |
37.75 |
35.75 |
36.00 |
17,866,188 |
22/06/2022 | 37.75 |
38.00 |
37.25 |
37.75 |
2,923,384 |
21/06/2022 | 37.50 |
38.00 |
37.25 |
37.75 |
4,004,259 |
20/06/2022 | 37.50 |
38.00 |
37.25 |
37.75 |
2,998,283 |
17/06/2022 | 37.25 |
38.00 |
36.50 |
37.50 |
7,534,228 |
16/06/2022 | 38.50 |
38.75 |
37.50 |
37.50 |
11,165,257 |
15/06/2022 | 38.25 |
38.50 |
38.00 |
38.25 |
3,053,644 |
14/06/2022 | 38.25 |
38.50 |
38.00 |
38.25 |
2,894,581 |
13/06/2022 | 38.50 |
38.75 |
38.00 |
38.50 |
5,206,800 |
10/06/2022 | 39.25 |
39.25 |
38.75 |
39.00 |
5,754,949 |
09/06/2022 | 39.25 |
39.50 |
39.00 |
39.50 |
6,367,576 |
08/06/2022 | 39.00 |
39.50 |
39.00 |
39.50 |
7,617,063 |
07/06/2022 | 39.25 |
39.50 |
38.75 |
38.75 |
7,912,368 |
06/06/2022 | 40.00 |
40.25 |
39.00 |
39.50 |
8,787,477 |
02/06/2022 | 41.50 |
41.50 |
40.50 |
40.75 |
4,138,377 |
01/06/2022 | 41.50 |
41.75 |
40.50 |
41.75 |
7,924,821 |
31/05/2022 | 40.25 |
41.75 |
40.00 |
41.75 |
15,135,537 |
30/05/2022 | 40.75 |
40.75 |
40.25 |
40.25 |
3,334,091 |
27/05/2022 | 40.75 |
41.25 |
40.25 |
40.50 |
4,164,992 |
26/05/2022 | 40.75 |
40.75 |
40.25 |
40.50 |
2,609,314 |
25/05/2022 | 40.25 |
41.25 |
40.00 |
40.75 |
9,304,650 |
24/05/2022 | 40.50 |
40.50 |
40.00 |
40.25 |
3,504,518 |
23/05/2022 | 40.25 |
40.50 |
39.75 |
40.25 |
3,225,378 |
20/05/2022 | 40.50 |
40.75 |
40.00 |
40.25 |
3,185,800 |
19/05/2022 | 39.50 |
40.50 |
39.25 |
40.50 |
7,047,400 |
18/05/2022 | 39.25 |
40.50 |
38.75 |
40.00 |
8,403,900 |
17/05/2022 | 38.50 |
39.25 |
38.25 |
39.25 |
8,803,000 |
13/05/2022 | 39.50 |
39.75 |
38.00 |
38.25 |
11,307,600 |
12/05/2022 | 39.75 |
40.00 |
39.25 |
39.75 |
5,748,100 |
11/05/2022 | 40.75 |
40.75 |
39.25 |
39.50 |
7,758,100 |
10/05/2022 | 40.50 |
40.75 |
39.25 |
40.00 |
12,742,900 |
09/05/2022 | 41.75 |
41.75 |
40.50 |
40.75 |
6,187,500 |
06/05/2022 | 42.00 |
42.00 |
41.25 |
41.75 |
8,003,200 |
05/05/2022 | 40.99 |
41.46 |
40.99 |
40.99 |
7,735,726 |
03/05/2022 | 40.99 |
41.22 |
40.76 |
40.99 |
4,111,601 |
29/04/2022 | 40.99 |
41.22 |
40.76 |
40.76 |
4,409,312 |
28/04/2022 | 40.76 |
41.46 |
40.76 |
41.22 |
4,650,892 |
27/04/2022 | 40.99 |
41.22 |
40.53 |
40.99 |
4,628,871 |
26/04/2022 | 41.46 |
41.46 |
40.99 |
40.99 |
2,718,795 |
25/04/2022 | 41.22 |
41.69 |
41.22 |
41.22 |
2,181,232 |
22/04/2022 | 41.46 |
41.69 |
41.22 |
41.46 |
2,692,888 |
21/04/2022 | 41.22 |
41.69 |
41.22 |
41.46 |
1,579,550 |
20/04/2022 | 41.46 |
41.69 |
40.99 |
41.22 |
3,112,360 |
19/04/2022 | 41.22 |
41.69 |
41.22 |
41.46 |
5,328,135 |
18/04/2022 | 40.99 |
41.46 |
40.76 |
40.99 |
3,813,027 |
12/04/2022 | 40.76 |
41.22 |
40.76 |
40.99 |
2,430,152 |
11/04/2022 | 41.46 |
41.46 |
40.99 |
40.99 |
3,679,284 |
08/04/2022 | 40.76 |
41.46 |
40.76 |
41.46 |
4,827,057 |
07/04/2022 | 40.76 |
41.22 |
40.53 |
40.53 |
4,763,262 |
05/04/2022 | 40.76 |
40.99 |
40.53 |
40.76 |
2,366,141 |
04/04/2022 | 40.76 |
40.99 |
40.53 |
40.76 |
3,195,478 |
01/04/2022 | 40.76 |
40.99 |
40.53 |
40.76 |
1,653,816 |
Remark : Volume from SET main board.