Filter Dates:
From / / To / /

Historical price from Feb 01, 2024 to Mar 18, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/02/2024 to 04/03/2024)
3.84 3.90 2.80 3.64 2,983,246
Previous 4 weeks
(22/01/2024 to 16/02/2024)
3.64 4.02 3.64 3.82 4,896,117
Daily Historical Data
18/03/2024 3.60 3.68 3.60 3.66 106,005
15/03/2024 3.62 3.64 3.60 3.62 80,207
14/03/2024 3.60 3.64 3.60 3.62 34,100
13/03/2024 3.64 3.64 3.56 3.62 58,170
12/03/2024 3.64 3.64 3.60 3.60 15,918
11/03/2024 3.54 3.64 3.54 3.62 143,201
08/03/2024 3.58 3.64 3.58 3.64 54,100
07/03/2024 3.58 3.72 3.58 3.64 64,301
06/03/2024 3.64 3.68 3.64 3.64 158,545
05/03/2024 3.60 3.66 3.60 3.64 56,810
04/03/2024 3.70 3.70 3.62 3.64 83,521
01/03/2024 3.70 3.70 3.62 3.64 33,318
29/02/2024 3.70 3.70 3.60 3.64 434,714
28/02/2024 3.78 3.80 2.80 3.60 592,437
27/02/2024 3.84 3.84 3.68 3.80 236,942
23/02/2024 3.76 3.90 3.70 3.82 801,303
22/02/2024 3.70 3.72 3.56 3.70 416,905
21/02/2024 3.70 3.72 3.68 3.70 218,200
20/02/2024 3.80 3.84 3.70 3.70 121,603
19/02/2024 3.84 3.84 3.80 3.80 44,303
16/02/2024 3.86 3.86 3.82 3.82 73,000
15/02/2024 3.86 3.86 3.82 3.86 113,001
14/02/2024 3.80 3.86 3.80 3.84 43,100
13/02/2024 3.80 4.02 3.78 3.82 844,972
12/02/2024 3.80 3.84 3.76 3.80 35,566
09/02/2024 3.84 3.84 3.80 3.80 15,300
08/02/2024 3.80 3.84 3.80 3.82 53,500
07/02/2024 3.82 3.82 3.80 3.80 44,003
06/02/2024 3.86 3.86 3.82 3.84 71,542
05/02/2024 3.78 3.94 3.78 3.84 1,020,502
02/02/2024 3.68 3.78 3.68 3.76 310,400
01/02/2024 3.68 3.72 3.66 3.72 2,300
Remark : Volume from SET main board.