Historical Price
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.