Filter Dates:
From / / To / /

Historical price from Dec 02, 2024 to Jan 30, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/01/2025 to 16/01/2025)		 1.92 1.97 1.80 1.84 2,374,099
Previous 4 weeks
(02/12/2024 to 02/01/2025)		 2.40 2.40 1.74 1.96 8,305,981
Daily Historical Data
30/01/2025 1.85 1.85 1.83 1.84 58,300
29/01/2025 1.86 1.86 1.82 1.84 136,100
28/01/2025 1.87 1.87 1.83 1.85 32,200
27/01/2025 1.88 1.88 1.83 1.84 703,903
24/01/2025 1.84 1.87 1.81 1.87 40,400
23/01/2025 1.86 1.86 1.82 1.83 150,001
22/01/2025 1.83 1.86 1.80 1.85 873,661
21/01/2025 1.84 1.90 1.84 1.87 163,940
20/01/2025 1.82 1.87 1.80 1.87 110,605
17/01/2025 1.86 1.87 1.81 1.82 80,013
16/01/2025 1.82 1.84 1.80 1.84 257,700
15/01/2025 1.82 1.85 1.81 1.81 79,399
14/01/2025 1.85 1.85 1.81 1.83 117,201
13/01/2025 1.89 1.89 1.82 1.82 146,156
10/01/2025 1.89 1.89 1.81 1.86 635,300
09/01/2025 1.87 1.93 1.85 1.88 571,202
08/01/2025 1.91 1.92 1.86 1.88 269,909
07/01/2025 1.93 1.94 1.91 1.93 99,230
06/01/2025 1.97 1.97 1.92 1.94 137,061
03/01/2025 1.92 1.97 1.92 1.97 60,941
02/01/2025 1.98 1.98 1.94 1.96 76,600
30/12/2024 1.95 2.02 1.95 1.98 100,530
27/12/2024 1.89 2.00 1.86 1.99 709,205
26/12/2024 1.87 1.89 1.86 1.87 111,849
25/12/2024 1.87 1.89 1.85 1.87 251,009
24/12/2024 1.90 1.92 1.79 1.86 1,680,182
23/12/2024 2.00 2.02 1.74 1.90 1,647,522
20/12/2024 2.08 2.12 1.88 2.00 790,218
19/12/2024 2.08 2.12 2.06 2.10 257,751
18/12/2024 2.10 2.16 2.08 2.12 464,862
17/12/2024 2.20 2.20 2.14 2.14 529,900
16/12/2024 2.28 2.28 2.22 2.24 55,412
13/12/2024 2.30 2.30 2.24 2.28 410,762
12/12/2024 2.30 2.30 2.26 2.30 199,915
11/12/2024 2.32 2.34 2.30 2.32 213,256
09/12/2024 2.32 2.34 2.30 2.32 139,300
06/12/2024 2.34 2.36 2.32 2.32 44,658
04/12/2024 2.36 2.36 2.30 2.34 130,180
03/12/2024 2.34 2.38 2.32 2.34 130,362
02/12/2024 2.40 2.40 2.30 2.34 362,508

Remark : Volume from SET main board.