Filter Dates:
From / / To / /

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

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2024 to 14/03/2024)
0.36 0.37 0.31 0.33 127,770,073
Previous 4 weeks
(01/02/2024 to 29/02/2024)
0.32 0.43 0.32 0.36 490,988,604
Daily Historical Data
28/03/2024 0.33 0.34 0.32 0.33 1,968,600
27/03/2024 0.33 0.34 0.33 0.33 1,303,401
26/03/2024 0.34 0.34 0.33 0.33 1,044,000
25/03/2024 0.34 0.34 0.33 0.33 2,360,099
22/03/2024 0.33 0.34 0.32 0.33 3,836,337
21/03/2024 0.33 0.34 0.32 0.33 5,155,110
20/03/2024 0.33 0.34 0.32 0.33 6,933,495
19/03/2024 0.34 0.34 0.32 0.33 10,219,507
18/03/2024 0.34 0.35 0.33 0.34 4,164,742
15/03/2024 0.34 0.35 0.33 0.34 5,059,851
14/03/2024 0.34 0.35 0.33 0.33 9,970,451
13/03/2024 0.33 0.36 0.32 0.33 38,010,337
12/03/2024 0.33 0.33 0.32 0.33 5,195,520
11/03/2024 0.33 0.34 0.32 0.32 5,556,470
08/03/2024 0.33 0.34 0.33 0.33 3,752,081
07/03/2024 0.33 0.33 0.31 0.32 12,798,811
06/03/2024 0.35 0.35 0.32 0.33 26,991,601
05/03/2024 0.35 0.35 0.34 0.35 7,979,700
04/03/2024 0.35 0.36 0.34 0.34 5,170,900
01/03/2024 0.36 0.37 0.34 0.35 12,344,202
29/02/2024 0.39 0.39 0.36 0.36 9,548,000
28/02/2024 0.38 0.40 0.37 0.38 19,153,519
27/02/2024 0.41 0.41 0.37 0.38 87,861,729
23/02/2024 0.34 0.43 0.34 0.41 226,911,726
22/02/2024 0.35 0.35 0.34 0.34 4,040,300
21/02/2024 0.35 0.35 0.34 0.35 1,853,306
20/02/2024 0.36 0.36 0.34 0.35 2,012,900
19/02/2024 0.35 0.36 0.34 0.35 3,148,225
16/02/2024 0.35 0.35 0.34 0.34 1,788,421
15/02/2024 0.36 0.36 0.34 0.35 4,734,518
14/02/2024 0.34 0.37 0.34 0.36 25,175,525
13/02/2024 0.35 0.36 0.34 0.34 6,110,440
12/02/2024 0.34 0.35 0.34 0.35 1,451,205
09/02/2024 0.34 0.35 0.34 0.34 2,266,950
08/02/2024 0.35 0.36 0.34 0.34 5,373,012
07/02/2024 0.36 0.36 0.34 0.34 5,205,988
06/02/2024 0.36 0.36 0.35 0.35 4,467,976
05/02/2024 0.37 0.37 0.34 0.36 11,104,995
02/02/2024 0.37 0.39 0.35 0.37 68,087,210
01/02/2024 0.32 0.33 0.32 0.33 692,659
31/01/2024 0.33 0.34 0.32 0.32 1,455,600
30/01/2024 0.33 0.34 0.33 0.33 4,893,975
29/01/2024 0.34 0.34 0.33 0.33 5,438,200
26/01/2024 0.33 0.35 0.33 0.33 13,492,632
25/01/2024 0.33 0.34 0.33 0.33 2,060,065
24/01/2024 0.32 0.34 0.32 0.34 1,780,091
23/01/2024 0.33 0.34 0.32 0.32 3,433,000
22/01/2024 0.34 0.34 0.33 0.33 1,770,907
19/01/2024 0.34 0.35 0.33 0.33 1,075,238
18/01/2024 0.34 0.35 0.33 0.33 7,224,553
17/01/2024 0.34 0.34 0.33 0.33 1,442,605
16/01/2024 0.34 0.35 0.33 0.34 510,001
15/01/2024 0.35 0.35 0.34 0.34 2,379,002
12/01/2024 0.33 0.35 0.33 0.35 9,589,200
11/01/2024 0.34 0.34 0.33 0.34 2,101,400
10/01/2024 0.35 0.35 0.33 0.33 5,165,763
09/01/2024 0.36 0.36 0.34 0.34 13,071,450
08/01/2024 0.37 0.37 0.35 0.35 8,530,314
05/01/2024 0.37 0.38 0.37 0.38 11,200,201
04/01/2024 0.37 0.38 0.35 0.36 15,440,327
Remark : Volume from SET main board.
Stock Information