Filter Dates:

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)
3.94 3.98 3.40 3.54 12,326,656
Previous 4 weeks
(01/02/2024 to 29/02/2024)
4.02 4.06 3.96 3.96 7,094,432
Daily Historical Data
28/03/2024 3.52 3.58 3.52 3.54 402,843
27/03/2024 3.50 3.54 3.50 3.50 90,412
26/03/2024 3.48 3.52 3.44 3.52 324,416
25/03/2024 3.54 3.56 3.48 3.48 315,182
22/03/2024 3.54 3.60 3.54 3.54 343,177
21/03/2024 3.50 3.54 3.48 3.54 311,027
20/03/2024 3.50 3.52 3.46 3.50 251,504
19/03/2024 3.52 3.54 3.48 3.50 344,931
18/03/2024 3.50 3.54 3.50 3.52 142,330
15/03/2024 3.54 3.54 3.50 3.50 451,250
14/03/2024 3.52 3.54 3.50 3.54 285,776
13/03/2024 3.54 3.56 3.50 3.50 701,477
12/03/2024 3.54 3.54 3.48 3.50 914,968
11/03/2024 3.52 3.56 3.52 3.52 389,579
08/03/2024 3.46 3.56 3.46 3.52 615,685
07/03/2024 3.46 3.50 3.44 3.46 726,472
06/03/2024 3.64 3.64 3.40 3.44 5,417,779
05/03/2024 3.84 3.84 3.68 3.70 1,353,516
04/03/2024 3.88 3.92 3.80 3.86 899,917
01/03/2024 3.94 3.98 3.88 3.88 1,021,487
29/02/2024 4.00 4.00 3.96 3.96 531,234
28/02/2024 4.02 4.02 3.98 4.00 324,702
27/02/2024 3.98 4.04 3.98 4.00 1,251,557
23/02/2024 3.98 4.02 3.98 4.00 508,749
22/02/2024 3.98 4.00 3.98 3.98 369,095
21/02/2024 3.98 4.02 3.98 4.00 321,720
20/02/2024 4.00 4.02 3.98 4.00 441,918
19/02/2024 4.02 4.04 4.00 4.02 420,367
16/02/2024 4.04 4.04 4.00 4.00 306,682
15/02/2024 4.02 4.04 4.00 4.02 238,299
14/02/2024 4.02 4.02 4.00 4.02 91,726
13/02/2024 4.02 4.04 4.02 4.02 130,159
12/02/2024 4.02 4.04 4.00 4.02 180,349
09/02/2024 4.00 4.04 4.00 4.04 385,003
08/02/2024 4.02 4.04 4.00 4.02 520,963
07/02/2024 4.06 4.06 4.02 4.04 384,457
06/02/2024 4.02 4.06 4.02 4.06 183,500
05/02/2024 4.04 4.06 4.02 4.02 237,465
02/02/2024 4.00 4.04 4.00 4.04 112,885
01/02/2024 4.02 4.06 4.02 4.04 153,602
31/01/2024 4.08 4.08 4.00 4.06 334,223
30/01/2024 4.02 4.08 4.02 4.06 258,596
29/01/2024 4.04 4.06 4.00 4.02 413,932
26/01/2024 4.04 4.10 4.04 4.06 205,761
25/01/2024 4.12 4.14 4.00 4.06 833,442
24/01/2024 4.10 4.14 4.08 4.12 494,134
23/01/2024 4.14 4.16 4.10 4.12 400,952
22/01/2024 4.18 4.18 4.14 4.14 113,566
19/01/2024 4.16 4.18 4.14 4.16 119,237
18/01/2024 4.12 4.18 4.12 4.16 90,461
17/01/2024 4.14 4.16 4.12 4.16 228,613
16/01/2024 4.20 4.22 4.14 4.14 257,567
15/01/2024 4.20 4.22 4.18 4.20 171,301
12/01/2024 4.18 4.24 4.18 4.20 183,556
11/01/2024 4.18 4.22 4.18 4.18 302,202
10/01/2024 4.16 4.20 4.16 4.18 40,685
09/01/2024 4.24 4.28 4.16 4.18 450,560
08/01/2024 4.32 4.32 4.24 4.24 247,464
05/01/2024 4.32 4.32 4.28 4.30 138,816
04/01/2024 4.30 4.32 4.28 4.28 321,918
Remark : Volume from SET main board.