Historical Price

Filter Dates:
From / /
To / /

Historical price from Jan 04, 2024 to Mar 28, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2024 to 14/03/2024)
0.59 0.63 0.56 0.62 4,495,592
Previous 4 weeks
(01/02/2024 to 29/02/2024)
0.59 0.78 0.58 0.60 54,149,257
Daily Historical Data
28/03/2024 0.62 0.63 0.61 0.62 328,801
27/03/2024 0.60 0.64 0.60 0.61 305,301
26/03/2024 0.61 0.62 0.61 0.61 97,400
25/03/2024 0.62 0.64 0.61 0.61 183,701
22/03/2024 0.62 0.65 0.62 0.63 222,504
21/03/2024 0.63 0.64 0.61 0.63 353,801
20/03/2024 0.61 0.69 0.59 0.62 3,302,321
19/03/2024 0.63 0.64 0.60 0.61 225,202
18/03/2024 0.65 0.65 0.63 0.63 335,101
15/03/2024 0.62 0.64 0.61 0.63 273,100
14/03/2024 0.59 0.63 0.59 0.62 1,021,314
13/03/2024 0.59 0.61 0.58 0.59 936,711
12/03/2024 0.58 0.61 0.58 0.58 362,212
11/03/2024 0.59 0.59 0.56 0.57 431,650
08/03/2024 0.62 0.62 0.59 0.59 220,700
07/03/2024 0.61 0.62 0.60 0.61 73,400
06/03/2024 0.59 0.63 0.59 0.60 552,901
05/03/2024 0.56 0.59 0.56 0.58 86,800
04/03/2024 0.59 0.60 0.56 0.56 468,203
01/03/2024 0.59 0.60 0.57 0.57 341,701
29/02/2024 0.60 0.61 0.59 0.60 338,801
28/02/2024 0.62 0.63 0.60 0.60 345,402
27/02/2024 0.62 0.64 0.60 0.61 668,991
23/02/2024 0.60 0.62 0.59 0.60 530,000
22/02/2024 0.62 0.62 0.60 0.60 162,300
21/02/2024 0.61 0.63 0.61 0.62 514,800
20/02/2024 0.64 0.64 0.61 0.62 959,201
19/02/2024 0.69 0.69 0.63 0.64 1,006,261
16/02/2024 0.70 0.71 0.67 0.67 857,905
15/02/2024 0.70 0.72 0.70 0.71 838,110
14/02/2024 0.70 0.76 0.69 0.70 4,537,002
13/02/2024 0.76 0.76 0.71 0.71 4,638,310
12/02/2024 0.61 0.78 0.61 0.75 26,120,715
09/02/2024 0.63 0.65 0.60 0.60 2,033,501
08/02/2024 0.60 0.64 0.60 0.62 2,152,801
07/02/2024 0.60 0.69 0.59 0.61 7,916,921
06/02/2024 0.59 0.60 0.58 0.58 203,902
05/02/2024 0.59 0.60 0.58 0.58 45,700
02/02/2024 0.60 0.60 0.58 0.58 228,024
01/02/2024 0.59 0.59 0.58 0.58 50,610
31/01/2024 0.60 0.62 0.57 0.58 340,200
30/01/2024 0.61 0.63 0.60 0.60 454,300
29/01/2024 0.61 0.61 0.58 0.60 190,400
26/01/2024 0.59 0.65 0.58 0.59 1,654,252
25/01/2024 0.59 0.59 0.57 0.58 69,503
24/01/2024 0.57 0.59 0.56 0.57 95,400
23/01/2024 0.60 0.60 0.56 0.57 563,505
22/01/2024 0.57 0.61 0.57 0.60 611,800
19/01/2024 0.58 0.58 0.56 0.58 120,700
18/01/2024 0.57 0.58 0.56 0.58 327,700
17/01/2024 0.59 0.59 0.58 0.58 198,401
16/01/2024 0.60 0.60 0.58 0.59 197,351
15/01/2024 0.58 0.60 0.57 0.58 218,100
12/01/2024 0.60 0.62 0.58 0.59 1,734,002
11/01/2024 0.61 0.62 0.59 0.59 3,666,101
10/01/2024 0.60 0.62 0.59 0.60 941,400
09/01/2024 0.60 0.65 0.59 0.62 5,841,104
08/01/2024 0.56 0.60 0.54 0.58 1,809,762
05/01/2024 0.53 0.57 0.53 0.55 866,200
04/01/2024 0.54 0.55 0.52 0.53 357,000
Remark : Volume from SET main board.