Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 17, 2024 to Apr 11, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/03/2024 to 27/03/2024)
10.20 10.20 9.70 9.85 6,917,688
Previous 4 weeks
(14/02/2024 to 13/03/2024)
10.50 11.10 9.95 10.20 7,431,687
Daily Historical Data
11/04/2024 10.10 10.10 9.95 10.00 283,508
10/04/2024 10.00 10.20 10.00 10.00 2,053,518
09/04/2024 9.80 10.00 9.70 10.00 377,970
05/04/2024 9.80 9.80 9.75 9.80 246,980
04/04/2024 9.85 9.85 9.70 9.80 364,479
03/04/2024 10.00 10.00 9.80 9.80 644,660
02/04/2024 9.85 10.10 9.80 9.95 489,829
01/04/2024 9.70 9.80 9.65 9.80 167,641
29/03/2024 9.85 9.85 9.70 9.70 183,637
28/03/2024 9.85 9.85 9.75 9.80 75,000
27/03/2024 9.85 9.90 9.80 9.85 72,945
26/03/2024 9.75 9.85 9.70 9.75 210,610
25/03/2024 9.90 9.90 9.70 9.70 453,602
22/03/2024 9.85 9.90 9.85 9.90 152,216
21/03/2024 9.90 9.95 9.75 9.85 604,008
20/03/2024 9.95 9.95 9.80 9.85 935,566
19/03/2024 10.00 10.10 9.90 9.95 927,975
18/03/2024 10.00 10.10 9.95 9.95 653,810
15/03/2024 10.00 10.10 9.90 10.00 1,299,600
14/03/2024 10.20 10.20 9.95 10.00 1,607,356
13/03/2024 10.20 10.40 10.20 10.20 310,705
12/03/2024 10.20 10.30 10.10 10.20 175,305
11/03/2024 10.20 10.30 10.10 10.20 160,206
08/03/2024 10.00 10.30 10.00 10.20 308,210
07/03/2024 10.10 10.20 9.95 10.00 398,905
06/03/2024 10.10 10.20 10.00 10.10 380,110
05/03/2024 10.20 10.20 10.00 10.10 214,713
04/03/2024 10.20 10.30 10.20 10.20 347,523
01/03/2024 10.10 10.40 10.00 10.30 506,510
29/02/2024 10.30 10.30 10.00 10.10 412,941
28/02/2024 10.20 10.30 10.20 10.30 137,220
27/02/2024 10.60 10.60 10.20 10.30 722,554
23/02/2024 10.90 11.00 10.40 10.60 598,420
22/02/2024 10.60 10.90 10.50 10.90 339,991
21/02/2024 10.50 10.60 10.30 10.60 198,404
20/02/2024 10.90 10.90 10.10 10.50 666,520
19/02/2024 10.90 11.00 10.80 10.90 204,500
16/02/2024 11.00 11.00 10.80 10.90 380,312
15/02/2024 10.80 11.10 10.80 11.00 432,612
14/02/2024 10.50 11.00 10.50 10.90 536,026
13/02/2024 10.80 10.90 10.80 10.90 280,280
12/02/2024 10.80 10.90 10.80 10.90 117,880
09/02/2024 10.90 11.00 10.70 10.80 448,945
08/02/2024 11.00 11.20 10.80 10.90 747,441
07/02/2024 10.80 11.10 10.70 11.00 968,329
06/02/2024 10.80 10.80 10.60 10.80 168,157
05/02/2024 10.40 10.90 10.40 10.80 404,211
02/02/2024 10.30 10.50 10.30 10.40 137,775
01/02/2024 10.40 10.40 10.20 10.30 176,018
31/01/2024 10.40 10.50 10.30 10.40 303,442
30/01/2024 10.60 10.60 10.40 10.40 34,022
29/01/2024 10.20 10.60 10.20 10.50 252,313
26/01/2024 10.40 10.40 10.10 10.30 344,216
25/01/2024 10.50 10.50 10.30 10.40 186,712
24/01/2024 10.20 10.50 10.10 10.40 212,132
23/01/2024 10.20 10.30 10.10 10.20 222,900
22/01/2024 10.20 10.30 10.10 10.30 127,713
19/01/2024 10.40 10.50 10.10 10.30 264,049
18/01/2024 10.40 10.50 10.30 10.40 224,513
17/01/2024 10.70 10.70 10.50 10.50 311,067
Remark : Volume from SET main board.