From / / To / /

Historical price from Jan 04, 2024 to Mar 28, 2024
 
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.