Historical Price

Filter Dates:
From / /
To / /

Historical price from Aug 27, 2024 to Nov 20, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)		 0.54 0.55 0.50 0.52 2,289,818
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 0.59 0.68 0.54 0.55 21,912,925
Daily Historical Data
20/11/2024 0.50 0.50 0.49 0.49 500
19/11/2024 0.49 0.50 0.48 0.50 86,992
18/11/2024 0.50 0.50 0.48 0.50 167,715
15/11/2024 0.50 0.53 0.48 0.49 545,518
14/11/2024 0.49 0.50 0.49 0.50 219,615
13/11/2024 0.50 0.51 0.49 0.49 39,955
12/11/2024 0.51 0.51 0.49 0.49 324,739
11/11/2024 0.51 0.52 0.51 0.51 90,902
08/11/2024 0.52 0.52 0.50 0.51 296,200
07/11/2024 0.52 0.52 0.51 0.51 110,100
06/11/2024 0.53 0.53 0.51 0.52 157,600
05/11/2024 0.53 0.54 0.50 0.53 453,100
04/11/2024 0.52 0.53 0.52 0.53 54,201
01/11/2024 0.53 0.53 0.52 0.52 10,601
31/10/2024 0.53 0.53 0.52 0.53 34,300
30/10/2024 0.53 0.53 0.52 0.53 28,000
29/10/2024 0.52 0.54 0.52 0.53 50,200
28/10/2024 0.52 0.53 0.51 0.52 266,416
25/10/2024 0.54 0.54 0.51 0.52 296,700
24/10/2024 0.54 0.55 0.51 0.53 938,700
22/10/2024 0.56 0.57 0.54 0.55 431,601
21/10/2024 0.56 0.57 0.55 0.56 247,721
18/10/2024 0.58 0.58 0.56 0.56 305,369
17/10/2024 0.60 0.61 0.57 0.58 569,200
16/10/2024 0.57 0.60 0.56 0.59 500,217
15/10/2024 0.58 0.58 0.57 0.57 228,805
11/10/2024 0.59 0.59 0.57 0.58 393,900
10/10/2024 0.58 0.61 0.58 0.59 1,569,100
09/10/2024 0.59 0.60 0.58 0.58 292,956
08/10/2024 0.58 0.59 0.57 0.59 197,315
07/10/2024 0.58 0.59 0.57 0.58 319,549
04/10/2024 0.58 0.58 0.56 0.58 602,000
03/10/2024 0.60 0.65 0.58 0.58 6,171,320
02/10/2024 0.63 0.63 0.56 0.58 1,815,135
01/10/2024 0.60 0.68 0.59 0.63 5,356,021
30/09/2024 0.60 0.61 0.59 0.60 105,606
27/09/2024 0.58 0.62 0.57 0.59 1,034,205
26/09/2024 0.59 0.61 0.57 0.58 1,223,198
25/09/2024 0.60 0.62 0.59 0.59 377,706
24/09/2024 0.59 0.60 0.58 0.60 172,001
23/09/2024 0.61 0.62 0.58 0.58 1,361,650
20/09/2024 0.62 0.66 0.60 0.61 6,669,401
19/09/2024 0.61 0.65 0.60 0.61 2,449,600
18/09/2024 0.60 0.62 0.58 0.61 582,500
17/09/2024 0.60 0.63 0.59 0.59 492,930
16/09/2024 0.62 0.63 0.59 0.60 816,100
13/09/2024 0.57 0.63 0.57 0.62 3,556,849
12/09/2024 0.58 0.58 0.55 0.58 260,293
11/09/2024 0.57 0.58 0.55 0.58 598,815
10/09/2024 0.58 0.59 0.56 0.58 542,900
09/09/2024 0.58 0.60 0.57 0.58 934,404
06/09/2024 0.61 0.62 0.57 0.58 920,505
05/09/2024 0.58 0.62 0.57 0.60 1,827,110
04/09/2024 0.56 0.58 0.54 0.58 878,150
03/09/2024 0.54 0.57 0.54 0.55 645,055
02/09/2024 0.56 0.57 0.54 0.54 256,605
30/08/2024 0.56 0.56 0.54 0.56 145,900
29/08/2024 0.53 0.56 0.53 0.56 794,300
28/08/2024 0.57 0.57 0.53 0.53 1,450,710
27/08/2024 0.55 0.59 0.54 0.57 532,500
Remark : Volume from SET main board.
E-NEWSLETTER 
© 2016 Charn Issara Development Pubilc Company Limited. All rights reserved. | Privacy Policy | Terms of Use

COPYRIGHT© 2016 Charn Issara