Filter Dates:
From / / To / /

Historical price from Jun 04, 2024 to Jul 19, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/06/2024 to 05/07/2024)
3.78 3.78 3.48 3.62 6,375,556
Previous 4 weeks
(24/05/2024 to 21/06/2024)
3.82 3.90 3.58 3.74 9,664,874
Daily Historical Data
19/07/2024 3.58 3.62 3.56 3.58 417,015
18/07/2024 3.58 3.60 3.56 3.60 234,800
17/07/2024 3.60 3.60 3.58 3.60 257,300
16/07/2024 3.58 3.60 3.58 3.60 147,500
15/07/2024 3.62 3.62 3.58 3.62 426,100
12/07/2024 3.58 3.64 3.58 3.64 669,400
11/07/2024 3.56 3.60 3.54 3.60 583,500
10/07/2024 3.58 3.58 3.54 3.58 973,900
09/07/2024 3.60 3.62 3.56 3.58 283,400
08/07/2024 3.54 3.60 3.54 3.60 421,401
05/07/2024 3.64 3.64 3.58 3.62 149,900
04/07/2024 3.60 3.62 3.58 3.62 108,106
03/07/2024 3.60 3.60 3.48 3.60 942,201
02/07/2024 3.68 3.68 3.56 3.60 380,007
01/07/2024 3.68 3.70 3.60 3.66 1,744,504
28/06/2024 3.70 3.70 3.62 3.68 578,900
27/06/2024 3.72 3.72 3.62 3.70 1,145,337
26/06/2024 3.70 3.72 3.66 3.72 817,300
25/06/2024 3.72 3.74 3.70 3.72 354,801
24/06/2024 3.78 3.78 3.70 3.74 154,500
21/06/2024 3.72 3.76 3.70 3.74 345,109
20/06/2024 3.70 3.76 3.70 3.72 408,500
19/06/2024 3.74 3.74 3.58 3.72 744,006
18/06/2024 3.70 3.78 3.70 3.76 253,104
17/06/2024 3.78 3.80 3.68 3.72 678,035
14/06/2024 3.80 3.80 3.72 3.80 538,705
13/06/2024 3.82 3.86 3.82 3.82 1,086,002
12/06/2024 3.82 3.82 3.78 3.82 408,500
11/06/2024 3.80 3.84 3.78 3.82 370,910
10/06/2024 3.80 3.84 3.80 3.84 299,600
07/06/2024 3.86 3.86 3.80 3.86 628,013
06/06/2024 3.86 3.88 3.82 3.86 405,210
05/06/2024 3.84 3.88 3.80 3.86 487,462
04/06/2024 3.84 3.86 3.78 3.84 738,702

Remark : Volume from SET main board.