Date |
Open |
High |
Low |
Close |
Volume |
Summary | |||||
Recent 2 weeks (15/03/2024 to 28/03/2024) |
0.500 | 0.515 | 0.480 | 0.490 | 710,373,400 |
Daily Historical Data | |||||
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 |
20/02/2024 | 0.515 | 0.520 | 0.510 | 0.515 | 45,538,700 |
19/02/2024 | 0.510 | 0.520 | 0.505 | 0.510 | 59,779,600 |
16/02/2024 | 0.495 | 0.505 | 0.490 | 0.500 | 32,148,800 |
15/02/2024 | 0.490 | 0.495 | 0.480 | 0.495 | 63,894,600 |
14/02/2024 | 0.490 | 0.505 | 0.485 | 0.495 | 37,942,700 |
13/02/2024 | 0.495 | 0.500 | 0.490 | 0.490 | 44,856,000 |
09/02/2024 | 0.495 | 0.500 | 0.490 | 0.495 | 14,539,200 |
08/02/2024 | 0.500 | 0.500 | 0.495 | 0.500 | 7,158,200 |
07/02/2024 | 0.505 | 0.505 | 0.495 | 0.495 | 28,001,600 |
06/02/2024 | 0.495 | 0.505 | 0.490 | 0.505 | 20,868,800 |
05/02/2024 | 0.525 | 0.525 | 0.500 | 0.510 | 41,049,300 |
02/02/2024 | 0.525 | 0.530 | 0.520 | 0.525 | 21,569,400 |
01/02/2024 | 0.525 | 0.530 | 0.520 | 0.525 | 14,943,800 |
31/01/2024 | 0.525 | 0.535 | 0.520 | 0.525 | 22,548,700 |
30/01/2024 | 0.520 | 0.530 | 0.520 | 0.525 | 11,418,700 |
29/01/2024 | 0.515 | 0.525 | 0.515 | 0.520 | 29,556,500 |
26/01/2024 | 0.520 | 0.525 | 0.510 | 0.520 | 25,938,800 |
25/01/2024 | 0.520 | 0.525 | 0.515 | 0.520 | 18,275,800 |
24/01/2024 | 0.520 | 0.525 | 0.510 | 0.520 | 26,258,400 |
23/01/2024 | 0.525 | 0.525 | 0.510 | 0.515 | 20,896,900 |
22/01/2024 | 0.520 | 0.525 | 0.520 | 0.520 | 14,254,700 |
19/01/2024 | 0.515 | 0.525 | 0.515 | 0.520 | 29,096,100 |
18/01/2024 | 0.515 | 0.520 | 0.510 | 0.515 | 19,901,100 |
17/01/2024 | 0.525 | 0.525 | 0.515 | 0.520 | 31,388,900 |
16/01/2024 | 0.525 | 0.535 | 0.525 | 0.525 | 31,243,600 |
15/01/2024 | 0.535 | 0.535 | 0.525 | 0.535 | 39,537,000 |
12/01/2024 | 0.540 | 0.540 | 0.535 | 0.535 | 16,285,600 |
11/01/2024 | 0.535 | 0.545 | 0.525 | 0.545 | 34,005,000 |
10/01/2024 | 0.535 | 0.540 | 0.535 | 0.535 | 15,834,400 |
09/01/2024 | 0.535 | 0.545 | 0.530 | 0.540 | 37,424,500 |
08/01/2024 | 0.540 | 0.545 | 0.535 | 0.535 | 18,559,500 |
05/01/2024 | 0.540 | 0.545 | 0.535 | 0.540 | 29,280,200 |
04/01/2024 | 0.540 | 0.545 | 0.535 | 0.540 | 24,209,600 |
Remark : Volume from SET main board.