Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 21, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2024 to 07/02/2024)
3.46 3.60 3.44 3.48 3,431,444
Previous 4 weeks
(26/12/2023 to 24/01/2024)
3.66 3.74 3.42 3.46 9,114,266
Daily Historical Data
21/02/2024 3.56 3.58 3.54 3.58 122,200
20/02/2024 3.62 3.62 3.54 3.56 435,154
19/02/2024 3.60 3.62 3.58 3.62 459,341
16/02/2024 3.58 3.60 3.56 3.56 375,818
15/02/2024 3.56 3.62 3.56 3.58 1,123,005
14/02/2024 3.48 3.64 3.46 3.58 4,600,699
13/02/2024 3.48 3.54 3.46 3.50 742,134
12/02/2024 3.48 3.50 3.46 3.48 256,508
09/02/2024 3.48 3.50 3.46 3.50 141,125
08/02/2024 3.48 3.50 3.46 3.48 299,600
07/02/2024 3.48 3.52 3.46 3.48 282,700
06/02/2024 3.48 3.50 3.44 3.46 274,860
05/02/2024 3.46 3.48 3.46 3.46 111,101
02/02/2024 3.46 3.48 3.44 3.46 532,002
01/02/2024 3.48 3.50 3.44 3.44 573,501
31/01/2024 3.54 3.54 3.44 3.44 551,029
30/01/2024 3.54 3.54 3.48 3.54 151,296
29/01/2024 3.50 3.60 3.46 3.54 566,019
26/01/2024 3.50 3.50 3.44 3.46 118,136
25/01/2024 3.46 3.48 3.44 3.46 270,800
24/01/2024 3.44 3.50 3.44 3.46 223,532
23/01/2024 3.44 3.48 3.42 3.44 254,110
22/01/2024 3.48 3.50 3.44 3.44 355,032
19/01/2024 3.50 3.50 3.46 3.48 767,303
18/01/2024 3.50 3.54 3.46 3.48 688,302
17/01/2024 3.66 3.66 3.42 3.48 888,142
16/01/2024 3.68 3.68 3.60 3.62 80,806
15/01/2024 3.64 3.66 3.62 3.62 111,652
12/01/2024 3.66 3.68 3.64 3.66 621,822
11/01/2024 3.68 3.68 3.66 3.66 354,212
10/01/2024 3.70 3.70 3.66 3.68 168,200
09/01/2024 3.66 3.70 3.66 3.70 100,921
08/01/2024 3.70 3.70 3.64 3.68 408,129
05/01/2024 3.68 3.74 3.68 3.70 455,300
04/01/2024 3.66 3.74 3.66 3.72 488,300
03/01/2024 3.66 3.72 3.64 3.68 977,500
02/01/2024 3.66 3.70 3.64 3.68 975,501

Remark : Volume from SET main board.