Filter Dates:
From / / To / /

Historical price from Feb 01, 2024 to Mar 28, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2024 to 14/03/2024)
0.68 0.85 0.68 0.79 25,138,351
Previous 4 weeks
(01/02/2024 to 29/02/2024)
0.98 1.14 0.71 0.72 93,592,862
Daily Historical Data
28/03/2024 0.75 0.81 0.75 0.76 3,142,012
27/03/2024 0.73 0.75 0.72 0.75 1,279,935
26/03/2024 0.71 0.73 0.70 0.73 1,693,754
25/03/2024 0.74 0.74 0.70 0.71 9,412,044
22/03/2024 0.76 0.76 0.73 0.74 1,606,484
21/03/2024 0.77 0.78 0.75 0.76 1,658,106
20/03/2024 0.78 0.79 0.76 0.76 1,090,035
19/03/2024 0.80 0.80 0.77 0.78 748,154
18/03/2024 0.81 0.81 0.79 0.79 769,215
15/03/2024 0.79 0.81 0.78 0.79 981,730
14/03/2024 0.78 0.85 0.78 0.79 5,758,814
13/03/2024 0.76 0.79 0.76 0.78 1,245,933
12/03/2024 0.81 0.81 0.76 0.77 3,226,661
11/03/2024 0.81 0.82 0.80 0.81 663,098
08/03/2024 0.83 0.84 0.81 0.81 1,697,560
07/03/2024 0.83 0.84 0.80 0.83 1,966,210
06/03/2024 0.82 0.83 0.81 0.83 1,125,717
05/03/2024 0.77 0.84 0.76 0.82 3,747,000
04/03/2024 0.79 0.79 0.76 0.77 1,556,280
01/03/2024 0.68 0.76 0.68 0.75 4,151,078
29/02/2024 0.77 0.78 0.71 0.72 2,897,411
28/02/2024 0.80 0.81 0.77 0.77 2,415,339
27/02/2024 0.83 0.83 0.79 0.79 2,101,789
23/02/2024 0.87 0.87 0.82 0.82 1,455,944
22/02/2024 0.86 0.87 0.84 0.85 2,064,265
21/02/2024 0.87 0.88 0.81 0.84 6,435,971
20/02/2024 0.94 0.95 0.86 0.87 11,671,018
19/02/2024 0.94 0.96 0.93 0.94 3,064,301
16/02/2024 1.00 1.01 0.94 0.94 8,180,157
15/02/2024 1.02 1.04 0.99 1.01 2,390,400
14/02/2024 1.02 1.04 1.02 1.02 782,403
13/02/2024 1.02 1.05 1.02 1.04 1,593,771
12/02/2024 1.02 1.04 1.01 1.02 1,543,653
09/02/2024 1.02 1.04 1.02 1.02 1,100,111
08/02/2024 1.06 1.07 1.01 1.01 4,862,552
07/02/2024 1.13 1.14 1.06 1.06 10,915,600
06/02/2024 1.03 1.12 1.03 1.10 23,929,563
05/02/2024 1.00 1.04 0.99 1.02 2,153,501
02/02/2024 1.01 1.02 0.98 1.00 1,843,610
01/02/2024 0.98 1.01 0.96 1.00 2,191,503
Remark : Volume from SET main board.