Filter Dates:
From / / To / /

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)
1.95 1.98 1.89 1.98 304,621,869
Previous 4 weeks
(01/02/2024 to 29/02/2024)
1.88 2.04 1.85 1.95 569,200,295
Daily Historical Data
28/03/2024 1.91 1.92 1.89 1.90 28,059,502
27/03/2024 1.90 1.92 1.90 1.91 12,346,270
26/03/2024 1.91 1.92 1.90 1.91 15,846,425
25/03/2024 1.91 1.92 1.89 1.90 38,933,537
22/03/2024 1.94 1.94 1.89 1.91 50,339,096
21/03/2024 1.93 1.94 1.91 1.94 36,180,794
20/03/2024 1.93 1.94 1.91 1.91 19,172,129
19/03/2024 1.92 1.96 1.91 1.93 45,081,973
18/03/2024 1.95 1.95 1.91 1.92 30,629,716
15/03/2024 1.97 1.98 1.94 1.94 66,310,205
14/03/2024 1.94 1.98 1.92 1.98 67,931,003
13/03/2024 1.90 1.95 1.89 1.94 54,227,993
12/03/2024 1.91 1.91 1.89 1.89 22,281,416
11/03/2024 1.91 1.92 1.89 1.91 18,770,299
08/03/2024 1.90 1.92 1.90 1.91 18,637,969
07/03/2024 1.93 1.93 1.89 1.90 25,532,286
06/03/2024 1.90 1.93 1.89 1.92 18,692,655
05/03/2024 1.91 1.92 1.89 1.91 27,590,799
04/03/2024 1.92 1.93 1.90 1.93 19,255,129
01/03/2024 1.95 1.95 1.91 1.92 31,702,320
29/02/2024 1.94 1.95 1.92 1.95 35,358,029
28/02/2024 1.95 1.96 1.93 1.94 29,211,253
27/02/2024 1.98 1.98 1.93 1.95 42,236,303
23/02/2024 2.02 2.04 1.99 1.99 29,986,416
22/02/2024 2.02 2.04 2.00 2.02 24,531,242
21/02/2024 1.97 2.02 1.96 2.02 50,022,231
20/02/2024 2.00 2.02 1.97 1.97 17,028,635
19/02/2024 1.99 2.00 1.97 1.99 14,614,633
16/02/2024 2.00 2.02 1.98 1.98 23,807,688
15/02/2024 1.96 2.00 1.96 1.99 27,018,594
14/02/2024 1.97 1.97 1.94 1.96 19,366,034
13/02/2024 1.97 1.99 1.96 1.97 17,064,555
12/02/2024 2.00 2.00 1.96 1.96 26,599,319
09/02/2024 1.99 2.00 1.97 2.00 11,779,025
08/02/2024 1.99 2.02 1.97 1.99 31,980,337
07/02/2024 2.00 2.02 1.98 1.99 27,979,554
06/02/2024 1.96 1.99 1.96 1.98 22,850,507
05/02/2024 1.98 1.99 1.96 1.96 15,791,369
02/02/2024 1.94 1.98 1.93 1.97 24,053,932
01/02/2024 1.88 1.94 1.85 1.94 77,920,639
31/01/2024 1.96 1.97 1.94 1.95 23,628,067
30/01/2024 1.98 1.98 1.96 1.96 15,378,674
29/01/2024 1.97 1.98 1.96 1.98 20,707,136
26/01/2024 1.97 1.98 1.94 1.95 18,902,270
25/01/2024 1.93 1.97 1.93 1.96 30,683,234
24/01/2024 1.90 1.95 1.89 1.93 25,050,977
23/01/2024 1.93 1.93 1.89 1.91 49,173,738
22/01/2024 1.94 1.94 1.91 1.92 27,272,136
19/01/2024 1.94 1.95 1.92 1.93 20,396,449
18/01/2024 1.94 1.95 1.92 1.93 26,679,406
17/01/2024 1.95 1.97 1.93 1.94 52,617,391
16/01/2024 1.97 1.98 1.95 1.97 14,456,962
15/01/2024 1.99 1.99 1.96 1.96 26,795,321
12/01/2024 1.99 2.00 1.98 1.99 22,809,581
11/01/2024 2.02 2.02 1.98 1.99 19,917,279
10/01/2024 2.00 2.02 1.99 2.00 30,699,915
09/01/2024 2.02 2.04 2.00 2.00 24,134,004
08/01/2024 2.06 2.06 1.99 2.02 54,798,742
05/01/2024 2.06 2.08 2.04 2.06 10,412,138
04/01/2024 2.04 2.06 2.02 2.06 23,216,935
Remark : Volume from SET main board.