Filter Dates:
From / / To / /

Historical price from Apr 17, 2024 to Jul 15, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2024 to 01/07/2024)		 0.64 0.68 0.62 0.66 5,219,412
Previous 4 weeks
(17/05/2024 to 17/06/2024)		 0.68 0.70 0.62 0.63 10,498,362
Daily Historical Data
15/07/2024 0.63 0.64 0.61 0.61 1,048,701
12/07/2024 0.61 0.65 0.61 0.63 2,371,550
11/07/2024 0.63 0.64 0.61 0.61 672,818
10/07/2024 0.62 0.64 0.61 0.63 1,082,100
09/07/2024 0.61 0.62 0.60 0.62 2,048,809
08/07/2024 0.64 0.65 0.60 0.62 2,836,896
05/07/2024 0.66 0.66 0.62 0.64 1,433,276
04/07/2024 0.66 0.67 0.65 0.66 558,100
03/07/2024 0.65 0.68 0.65 0.67 775,800
02/07/2024 0.66 0.66 0.64 0.66 309,650
01/07/2024 0.66 0.67 0.65 0.66 562,300
28/06/2024 0.67 0.68 0.65 0.66 615,000
27/06/2024 0.63 0.67 0.63 0.67 1,162,600
26/06/2024 0.64 0.64 0.63 0.63 311,950
25/06/2024 0.64 0.67 0.63 0.63 1,182,062
24/06/2024 0.64 0.64 0.63 0.64 153,900
21/06/2024 0.64 0.64 0.63 0.64 303,100
20/06/2024 0.64 0.64 0.63 0.64 57,000
19/06/2024 0.63 0.64 0.62 0.64 554,600
18/06/2024 0.64 0.65 0.63 0.64 316,900
17/06/2024 0.64 0.65 0.62 0.63 905,640
14/06/2024 0.64 0.65 0.63 0.65 221,753
13/06/2024 0.64 0.65 0.64 0.64 283,205
12/06/2024 0.65 0.66 0.64 0.65 133,900
11/06/2024 0.65 0.66 0.64 0.65 292,700
10/06/2024 0.65 0.66 0.64 0.65 716,239
07/06/2024 0.66 0.67 0.66 0.66 257,900
06/06/2024 0.66 0.67 0.66 0.66 412,202
05/06/2024 0.66 0.68 0.66 0.66 265,628
04/06/2024 0.66 0.67 0.66 0.66 556,550
31/05/2024 0.68 0.68 0.66 0.66 475,932
30/05/2024 0.68 0.68 0.67 0.67 275,900
29/05/2024 0.67 0.68 0.67 0.67 401,110
28/05/2024 0.68 0.69 0.67 0.68 394,245
27/05/2024 0.68 0.69 0.67 0.68 894,581
24/05/2024 0.67 0.69 0.67 0.67 308,100
23/05/2024 0.68 0.69 0.67 0.69 906,400
21/05/2024 0.69 0.69 0.68 0.69 165,227
20/05/2024 0.67 0.70 0.67 0.69 2,153,650
17/05/2024 0.68 0.68 0.67 0.67 477,500
16/05/2024 0.67 0.68 0.67 0.67 542,500
15/05/2024 0.68 0.69 0.67 0.67 355,000
14/05/2024 0.69 0.69 0.67 0.68 1,077,113
13/05/2024 0.67 0.69 0.66 0.68 377,520
10/05/2024 0.67 0.68 0.67 0.67 103,201
09/05/2024 0.68 0.68 0.67 0.67 838,900
08/05/2024 0.67 0.69 0.67 0.68 935,000
07/05/2024 0.67 0.68 0.66 0.67 533,030
03/05/2024 0.66 0.67 0.65 0.66 654,400
02/05/2024 0.66 0.68 0.66 0.66 660,300
30/04/2024 0.66 0.68 0.66 0.66 2,817,042
29/04/2024 0.70 0.71 0.69 0.69 2,800,110
26/04/2024 0.70 0.71 0.69 0.70 2,437,235
25/04/2024 0.70 0.70 0.69 0.70 1,787,831
24/04/2024 0.70 0.71 0.69 0.70 2,969,910
23/04/2024 0.70 0.71 0.69 0.69 2,484,800
22/04/2024 0.68 0.70 0.68 0.70 540,605
19/04/2024 0.70 0.70 0.68 0.68 1,191,002
18/04/2024 0.69 0.71 0.69 0.70 957,600
17/04/2024 0.72 0.72 0.69 0.69 2,046,014
Remark : Volume from SET main board.