You are here:   Home  Investor Relations Stock Information   Historical Price
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)		 13.50 13.70 12.70 12.90 3,822,835
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 13.70 14.40 13.30 13.60 13,232,252
Daily Historical Data
20/11/2024 13.20 13.30 12.70 12.90 638,931
19/11/2024 12.90 13.30 12.90 13.20 361,666
18/11/2024 12.80 13.00 12.80 12.90 211,326
15/11/2024 13.00 13.00 12.70 12.70 363,950
14/11/2024 13.50 13.50 12.90 13.00 635,864
13/11/2024 13.40 13.50 13.30 13.50 282,746
12/11/2024 13.50 13.90 13.20 13.30 2,647,137
11/11/2024 12.90 13.00 12.60 12.80 841,799
08/11/2024 13.00 13.00 12.90 13.00 622,492
07/11/2024 12.80 13.00 12.80 13.00 259,200
06/11/2024 13.10 13.20 12.70 12.90 773,420
05/11/2024 13.20 13.20 13.10 13.10 141,991
04/11/2024 13.20 13.20 13.10 13.20 511,241
01/11/2024 13.20 13.30 13.20 13.20 125,060
31/10/2024 13.10 13.40 13.10 13.30 484,977
30/10/2024 13.30 13.30 13.00 13.10 596,470
29/10/2024 13.30 13.60 13.30 13.40 177,740
28/10/2024 13.20 13.40 13.20 13.40 237,041
25/10/2024 13.40 13.40 13.20 13.20 445,755
24/10/2024 13.50 13.70 13.40 13.40 329,140
22/10/2024 14.00 14.00 13.60 13.60 534,518
21/10/2024 13.80 14.10 13.80 14.10 692,441
18/10/2024 13.80 13.90 13.70 13.90 230,841
17/10/2024 14.00 14.00 13.80 13.90 286,051
16/10/2024 13.50 14.00 13.50 13.90 1,426,421
15/10/2024 13.80 13.80 13.40 13.60 763,246
11/10/2024 13.50 13.70 13.50 13.70 375,546
10/10/2024 13.50 13.60 13.40 13.50 327,940
09/10/2024 13.70 13.80 13.50 13.50 362,440
08/10/2024 13.70 13.70 13.60 13.70 227,040
07/10/2024 13.70 13.80 13.50 13.60 511,840
04/10/2024 13.70 13.70 13.30 13.70 1,206,690
03/10/2024 13.90 13.90 13.60 13.70 541,440
02/10/2024 13.90 14.40 13.90 14.00 1,250,465
01/10/2024 13.60 13.80 13.60 13.80 486,855
30/09/2024 13.70 13.70 13.50 13.50 176,242
27/09/2024 13.70 14.00 13.60 13.70 369,744
26/09/2024 14.00 14.00 13.40 13.60 1,025,045
25/09/2024 14.00 14.00 13.80 14.00 970,955
24/09/2024 13.70 14.20 13.70 14.10 1,466,492
23/09/2024 13.60 13.70 13.50 13.70 303,034
20/09/2024 13.70 13.80 13.50 13.70 685,792
19/09/2024 13.30 14.10 13.30 13.60 1,916,482
18/09/2024 13.50 13.60 13.30 13.30 316,337
17/09/2024 13.50 13.60 13.40 13.50 302,120
16/09/2024 13.20 13.50 13.10 13.50 794,177
13/09/2024 13.40 13.50 13.30 13.30 227,109
12/09/2024 13.60 13.60 13.30 13.40 247,076
11/09/2024 13.50 13.60 13.20 13.50 465,750
10/09/2024 13.70 13.70 13.30 13.50 568,875
09/09/2024 13.30 13.60 13.20 13.50 876,199
06/09/2024 13.20 13.30 12.80 13.00 962,948
05/09/2024 12.60 13.40 12.60 13.20 2,747,123
04/09/2024 14.00 14.10 12.10 12.50 6,612,057
03/09/2024 13.90 14.10 13.90 14.10 607,998
02/09/2024 13.90 14.10 13.70 13.90 459,799
30/08/2024 14.10 14.30 13.90 13.90 676,242
29/08/2024 13.80 14.10 13.80 14.10 431,641
28/08/2024 14.10 14.10 13.70 13.80 635,011
27/08/2024 13.90 14.40 13.90 14.00 1,314,416
Remark : Volume from SET main board.