Historical Price
Historical price from Aug 02, 2023 to Sep 29, 2023
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (04/09/2023 to 15/09/2023) |
4.30 | 4.34 | 4.20 | 4.24 | 8,773,745 |
| Previous 4 weeks (04/08/2023 to 01/09/2023) |
4.16 | 4.48 | 4.14 | 4.32 | 40,652,567 |
| Daily Historical Data | |||||
| 29/09/2023 | 4.14 | 4.18 | 4.12 | 4.16 | 349,700 |
| 28/09/2023 | 4.20 | 4.20 | 4.12 | 4.16 | 406,100 |
| 27/09/2023 | 4.18 | 4.20 | 4.14 | 4.20 | 287,007 |
| 26/09/2023 | 4.14 | 4.18 | 4.14 | 4.18 | 440,101 |
| 25/09/2023 | 4.20 | 4.20 | 4.16 | 4.16 | 239,900 |
| 22/09/2023 | 4.16 | 4.20 | 4.16 | 4.20 | 192,500 |
| 21/09/2023 | 4.16 | 4.20 | 4.14 | 4.16 | 563,145 |
| 20/09/2023 | 4.16 | 4.18 | 4.12 | 4.18 | 336,003 |
| 19/09/2023 | 4.14 | 4.20 | 4.14 | 4.18 | 633,501 |
| 18/09/2023 | 4.24 | 4.24 | 4.14 | 4.16 | 1,959,302 |
| 15/09/2023 | 4.24 | 4.26 | 4.22 | 4.24 | 501,406 |
| 14/09/2023 | 4.24 | 4.26 | 4.22 | 4.26 | 188,200 |
| 13/09/2023 | 4.28 | 4.28 | 4.22 | 4.22 | 621,200 |
| 12/09/2023 | 4.24 | 4.28 | 4.22 | 4.28 | 640,402 |
| 11/09/2023 | 4.26 | 4.28 | 4.22 | 4.26 | 246,806 |
| 08/09/2023 | 4.20 | 4.26 | 4.20 | 4.26 | 419,708 |
| 07/09/2023 | 4.24 | 4.24 | 4.20 | 4.20 | 750,300 |
| 06/09/2023 | 4.22 | 4.26 | 4.20 | 4.24 | 1,080,008 |
| 05/09/2023 | 4.24 | 4.30 | 4.22 | 4.22 | 1,441,000 |
| 04/09/2023 | 4.30 | 4.34 | 4.22 | 4.24 | 2,884,715 |
| 01/09/2023 | 4.40 | 4.42 | 4.30 | 4.32 | 2,221,200 |
| 31/08/2023 | 4.44 | 4.48 | 4.38 | 4.40 | 3,414,413 |
| 30/08/2023 | 4.32 | 4.44 | 4.32 | 4.42 | 4,044,550 |
| 29/08/2023 | 4.28 | 4.36 | 4.28 | 4.32 | 1,566,207 |
| 28/08/2023 | 4.28 | 4.30 | 4.26 | 4.30 | 562,001 |
| 25/08/2023 | 4.30 | 4.38 | 4.28 | 4.34 | 1,753,573 |
| 24/08/2023 | 4.32 | 4.36 | 4.28 | 4.30 | 863,077 |
| 23/08/2023 | 4.32 | 4.34 | 4.28 | 4.30 | 872,600 |
| 22/08/2023 | 4.32 | 4.32 | 4.26 | 4.32 | 998,842 |
| 21/08/2023 | 4.32 | 4.32 | 4.28 | 4.32 | 306,705 |
| 18/08/2023 | 4.28 | 4.34 | 4.28 | 4.30 | 818,601 |
| 17/08/2023 | 4.30 | 4.36 | 4.26 | 4.30 | 2,255,644 |
| 16/08/2023 | 4.36 | 4.36 | 4.26 | 4.30 | 4,004,501 |
| 15/08/2023 | 4.26 | 4.26 | 4.22 | 4.26 | 603,101 |
| 11/08/2023 | 4.28 | 4.28 | 4.24 | 4.26 | 501,000 |
| 10/08/2023 | 4.22 | 4.30 | 4.22 | 4.28 | 2,023,408 |
| 09/08/2023 | 4.28 | 4.28 | 4.20 | 4.22 | 920,101 |
| 08/08/2023 | 4.30 | 4.32 | 4.22 | 4.26 | 2,112,152 |
| 07/08/2023 | 4.28 | 4.32 | 4.18 | 4.24 | 3,619,337 |
| 04/08/2023 | 4.16 | 4.34 | 4.14 | 4.28 | 7,191,554 |
| 03/08/2023 | 4.12 | 4.18 | 4.10 | 4.16 | 1,242,424 |
| 02/08/2023 | 4.14 | 4.18 | 4.12 | 4.14 | 860,702 |
Remark : Volume from SET main board.