Filter Dates:
From / / To / /

Historical price from Apr 01, 2024 to May 24, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2024 to 09/05/2024)
3.46 3.82 3.40 3.74 10,718,902
Previous 4 weeks
(21/03/2024 to 23/04/2024)
3.62 3.66 3.40 3.44 5,958,134
Daily Historical Data
24/05/2024 3.82 3.90 3.80 3.84 596,902
23/05/2024 3.84 3.84 3.82 3.84 258,200
21/05/2024 3.88 3.88 3.82 3.86 300,406
20/05/2024 3.92 3.92 3.86 3.86 447,334
17/05/2024 3.80 3.90 3.76 3.88 2,979,583
16/05/2024 3.70 3.80 3.70 3.78 1,737,600
15/05/2024 3.78 3.82 3.76 3.78 1,479,200
14/05/2024 3.74 3.80 3.74 3.78 562,410
13/05/2024 3.80 3.82 3.74 3.76 1,093,901
10/05/2024 3.78 3.80 3.74 3.80 879,573
09/05/2024 3.78 3.82 3.74 3.74 4,577,611
08/05/2024 3.66 3.74 3.64 3.72 2,802,501
07/05/2024 3.54 3.64 3.54 3.64 1,615,200
03/05/2024 3.52 3.54 3.48 3.52 347,617
02/05/2024 3.48 3.52 3.48 3.50 186,409
30/04/2024 3.56 3.56 3.46 3.48 377,101
29/04/2024 3.46 3.48 3.44 3.46 367,000
26/04/2024 3.44 3.44 3.40 3.42 241,300
25/04/2024 3.42 3.44 3.40 3.44 130,632
24/04/2024 3.46 3.46 3.42 3.44 73,531
23/04/2024 3.42 3.48 3.42 3.44 50,810
22/04/2024 3.42 3.44 3.40 3.42 453,300
19/04/2024 3.46 3.50 3.42 3.48 668,307
18/04/2024 3.50 3.52 3.46 3.48 712,300
17/04/2024 3.56 3.56 3.46 3.48 618,602
11/04/2024 3.58 3.58 3.54 3.58 208,100
10/04/2024 3.50 3.60 3.50 3.56 405,301
09/04/2024 3.50 3.52 3.46 3.50 249,453
05/04/2024 3.48 3.52 3.48 3.52 138,505
04/04/2024 3.50 3.52 3.48 3.52 208,904
03/04/2024 3.52 3.52 3.50 3.52 99,520
02/04/2024 3.52 3.54 3.52 3.52 181,700
01/04/2024 3.52 3.54 3.52 3.54 100,400

Remark : Volume from SET main board.