From / / To / /

Historical price from Feb 21, 2024 to May 17, 2024
 
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(06/05/2024 to 17/05/2024)		 0.485 0.505 0.480 0.495 304,860,100
Daily Historical Data
17/05/2024 0.495 0.500 0.490 0.495 21,271,000
16/05/2024 0.500 0.505 0.490 0.495 35,832,800
15/05/2024 0.505 0.505 0.490 0.500 34,813,500
14/05/2024 0.485 0.505 0.485 0.505 62,485,300
13/05/2024 0.485 0.495 0.480 0.490 26,794,300
10/05/2024 0.490 0.490 0.480 0.490 15,718,200
09/05/2024 0.490 0.490 0.485 0.490 23,259,900
08/05/2024 0.485 0.495 0.480 0.490 39,493,400
07/05/2024 0.490 0.495 0.485 0.490 24,276,800
06/05/2024 0.485 0.495 0.485 0.490 20,914,900
03/05/2024 0.490 0.495 0.485 0.490 13,639,700
02/05/2024 0.490 0.495 0.485 0.485 29,242,600
30/04/2024 0.475 0.495 0.470 0.495 60,654,800
29/04/2024 0.475 0.480 0.470 0.475 29,715,700
26/04/2024 0.475 0.475 0.470 0.475 64,945,300
25/04/2024 0.480 0.480 0.475 0.480 10,870,200
24/04/2024 0.480 0.485 0.470 0.480 51,611,200
23/04/2024 0.480 0.490 0.475 0.480 36,730,100
22/04/2024 0.480 0.490 0.475 0.480 36,923,200
19/04/2024 0.485 0.485 0.470 0.475 38,320,200
18/04/2024 0.475 0.485 0.475 0.480 27,771,700
17/04/2024 0.480 0.485 0.475 0.475 28,272,800
16/04/2024 0.485 0.490 0.480 0.480 20,153,700
15/04/2024 0.485 0.490 0.480 0.485 26,185,500
12/04/2024 0.490 0.495 0.485 0.490 16,965,300
11/04/2024 0.485 0.495 0.480 0.490 39,551,700
09/04/2024 0.485 0.490 0.480 0.485 11,481,900
08/04/2024 0.490 0.490 0.480 0.485 32,595,400
05/04/2024 0.485 0.490 0.480 0.485 30,585,200
04/04/2024 0.490 0.495 0.485 0.485 24,819,900
03/04/2024 0.495 0.495 0.485 0.490 32,146,900
02/04/2024 0.490 0.500 0.485 0.495 40,656,400
01/04/2024 0.490 0.495 0.485 0.490 17,871,800
28/03/2024 0.490 0.500 0.485 0.490 44,265,200
27/03/2024 0.490 0.495 0.485 0.490 17,817,700
26/03/2024 0.485 0.495 0.485 0.485 18,917,100
25/03/2024 0.490 0.495 0.485 0.485 16,247,800
22/03/2024 0.495 0.500 0.490 0.490 27,994,000
21/03/2024 0.495 0.500 0.490 0.495 42,964,200
20/03/2024 0.490 0.495 0.485 0.490 16,383,600
19/03/2024 0.490 0.495 0.485 0.490 25,619,500
18/03/2024 0.500 0.500 0.480 0.490 60,056,500
15/03/2024 0.500 0.515 0.495 0.500 440,107,800
14/03/2024 0.500 0.510 0.500 0.505 43,232,000
13/03/2024 0.505 0.510 0.495 0.500 41,280,200
12/03/2024 0.500 0.505 0.495 0.505 22,723,700
11/03/2024 0.500 0.505 0.490 0.495 33,246,300
08/03/2024 0.500 0.505 0.495 0.500 17,035,200
07/03/2024 0.500 0.505 0.495 0.500 42,305,800
06/03/2024 0.495 0.505 0.495 0.500 31,294,900
05/03/2024 0.505 0.510 0.495 0.495 23,770,500
04/03/2024 0.510 0.515 0.500 0.505 22,192,300
01/03/2024 0.500 0.510 0.500 0.505 32,039,100
29/02/2024 0.515 0.515 0.500 0.505 42,803,900
28/02/2024 0.505 0.520 0.505 0.510 45,443,300
27/02/2024 0.515 0.515 0.500 0.510 46,310,900
26/02/2024 0.525 0.525 0.510 0.515 50,482,800
23/02/2024 0.520 0.535 0.520 0.520 66,621,000
22/02/2024 0.515 0.525 0.510 0.520 42,304,900
21/02/2024 0.515 0.525 0.510 0.515 57,277,000

Remark : Volume from SET main board.