Filter Dates:
From / / To / /

Historical price from Aug 01, 2024 to Sep 06, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/08/2024 to 23/08/2024)
3.52 3.52 3.10 3.18 7,906,000
Previous 4 weeks
(10/07/2024 to 08/08/2024)
3.58 3.64 3.44 3.52 5,468,068
Daily Historical Data
06/09/2024 3.12 3.12 2.98 3.00 6,387,174
05/09/2024 3.12 3.12 3.00 3.10 4,636,269
04/09/2024 3.14 3.16 3.10 3.12 1,684,929
03/09/2024 3.16 3.18 3.14 3.18 328,109
02/09/2024 3.14 3.16 3.12 3.14 135,612
30/08/2024 3.16 3.18 3.14 3.14 261,731
29/08/2024 3.20 3.20 3.14 3.16 280,940
28/08/2024 3.20 3.22 3.18 3.20 300,405
27/08/2024 3.18 3.20 3.16 3.18 539,009
26/08/2024 3.18 3.20 3.14 3.18 819,800
23/08/2024 3.12 3.18 3.10 3.18 488,726
22/08/2024 3.12 3.14 3.10 3.12 201,558
21/08/2024 3.12 3.12 3.10 3.12 720,808
20/08/2024 3.16 3.16 3.10 3.14 381,801
19/08/2024 3.14 3.20 3.12 3.14 1,143,551
16/08/2024 3.12 3.16 3.10 3.14 520,014
15/08/2024 3.28 3.28 3.16 3.16 3,117,587
14/08/2024 3.42 3.46 3.38 3.46 791,500
13/08/2024 3.50 3.50 3.44 3.44 307,155
09/08/2024 3.52 3.52 3.46 3.50 233,300
08/08/2024 3.52 3.52 3.48 3.52 31,905
07/08/2024 3.46 3.54 3.46 3.52 633,006
06/08/2024 3.48 3.50 3.44 3.48 136,210
05/08/2024 3.52 3.54 3.46 3.50 213,000
02/08/2024 3.58 3.58 3.54 3.56 75,400
01/08/2024 3.58 3.60 3.56 3.60 28,001

Remark : Volume from SET main board.