Filter Dates:
From / / To / /

Historical price from Dec 21, 2023 to Mar 18, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/02/2024 to 04/03/2024)
2.36 2.38 2.02 2.10 2,084,135
Previous 4 weeks
(22/01/2024 to 16/02/2024)
2.48 2.50 2.36 2.38 1,714,919
Daily Historical Data
18/03/2024 2.38 3.14 2.38 2.90 14,747,797
15/03/2024 2.38 2.40 2.36 2.40 30,200
14/03/2024 2.34 2.42 2.34 2.40 519,905
13/03/2024 2.24 2.38 2.24 2.32 429,851
12/03/2024 2.22 2.28 2.22 2.28 463,807
11/03/2024 2.22 2.26 2.22 2.26 412,900
08/03/2024 2.16 2.24 2.16 2.22 63,600
07/03/2024 2.20 2.22 2.16 2.22 35,700
06/03/2024 2.16 2.22 2.16 2.22 135,501
05/03/2024 2.14 2.16 2.10 2.16 401,200
04/03/2024 2.06 2.10 2.06 2.10 205,300
01/03/2024 2.06 2.10 2.02 2.04 334,300
29/02/2024 2.12 2.12 2.04 2.06 246,531
28/02/2024 2.10 2.20 2.10 2.16 206,509
27/02/2024 2.22 2.22 2.18 2.20 263,010
23/02/2024 2.24 2.24 2.20 2.22 167,106
22/02/2024 2.26 2.28 2.24 2.24 164,421
21/02/2024 2.32 2.32 2.26 2.26 204,502
20/02/2024 2.32 2.34 2.30 2.30 118,900
19/02/2024 2.36 2.38 2.32 2.32 173,556
16/02/2024 2.42 2.42 2.36 2.38 108,965
15/02/2024 2.42 2.48 2.42 2.44 155,900
14/02/2024 2.44 2.44 2.40 2.42 18,906
13/02/2024 2.40 2.42 2.40 2.40 73,321
12/02/2024 2.38 2.42 2.38 2.40 62,600
09/02/2024 2.40 2.40 2.38 2.38 117,300
08/02/2024 2.42 2.44 2.38 2.38 206,814
07/02/2024 2.42 2.48 2.42 2.46 75,400
06/02/2024 2.44 2.48 2.42 2.44 143,705
05/02/2024 2.42 2.44 2.40 2.42 95,401
02/02/2024 2.44 2.44 2.40 2.42 101,501
01/02/2024 2.46 2.46 2.40 2.42 36,601
31/01/2024 2.46 2.50 2.44 2.44 45,300
30/01/2024 2.48 2.48 2.46 2.46 2,900
29/01/2024 2.44 2.48 2.42 2.46 87,100
26/01/2024 2.42 2.44 2.42 2.42 40,800
25/01/2024 2.44 2.44 2.44 2.44 8,503
24/01/2024 2.40 2.42 2.40 2.42 66,000
23/01/2024 2.40 2.44 2.40 2.40 71,902
22/01/2024 2.48 2.48 2.40 2.40 196,000
19/01/2024 2.54 2.54 2.46 2.46 128,400
18/01/2024 2.50 2.54 2.48 2.50 82,901
17/01/2024 2.56 2.56 2.48 2.50 201,632
16/01/2024 2.52 2.54 2.52 2.54 63,407
15/01/2024 2.64 2.64 2.52 2.52 169,201
12/01/2024 2.64 2.68 2.56 2.56 194,700
11/01/2024 2.56 2.68 2.56 2.64 193,916
10/01/2024 2.58 2.64 2.56 2.60 228,900
09/01/2024 2.64 2.68 2.56 2.56 800,678
08/01/2024 2.66 2.66 2.56 2.56 291,600
05/01/2024 2.52 2.68 2.52 2.62 361,804
04/01/2024 2.52 2.56 2.50 2.56 283,600
03/01/2024 2.52 2.54 2.50 2.54 24,800
02/01/2024 2.48 2.50 2.46 2.50 129,905
28/12/2023 2.50 2.50 2.46 2.48 52,310
27/12/2023 2.50 2.50 2.44 2.50 20,001
26/12/2023 2.46 2.50 2.44 2.50 56,800
25/12/2023 2.44 2.48 2.42 2.48 113,910
22/12/2023 2.48 2.56 2.44 2.46 175,024
21/12/2023 2.50 2.54 2.48 2.48 239,005
Remark : Volume from SET main board.