Filter Dates:
From / / To / /

Historical price from Aug 27, 2024 to Nov 20, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)		 0.52 0.52 0.48 0.50 6,762,159
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 0.60 0.64 0.51 0.52 30,745,524
Daily Historical Data
20/11/2024 0.47 0.48 0.46 0.46 181,051
19/11/2024 0.46 0.48 0.46 0.47 315,511
18/11/2024 0.46 0.48 0.46 0.46 343,412
15/11/2024 0.47 0.49 0.46 0.48 2,334,755
14/11/2024 0.47 0.49 0.47 0.48 107,750
13/11/2024 0.47 0.48 0.47 0.48 333,860
12/11/2024 0.48 0.48 0.46 0.46 755,940
11/11/2024 0.49 0.50 0.47 0.48 702,380
08/11/2024 0.50 0.50 0.48 0.49 195,967
07/11/2024 0.50 0.51 0.49 0.49 225,054
06/11/2024 0.49 0.51 0.49 0.50 204,032
05/11/2024 0.51 0.51 0.48 0.50 1,474,973
04/11/2024 0.50 0.51 0.50 0.50 123,119
01/11/2024 0.51 0.51 0.50 0.51 413,436
31/10/2024 0.51 0.51 0.50 0.51 817,325
30/10/2024 0.50 0.52 0.50 0.51 424,300
29/10/2024 0.50 0.52 0.50 0.51 640,700
28/10/2024 0.51 0.51 0.49 0.49 458,058
25/10/2024 0.51 0.52 0.50 0.50 1,718,400
24/10/2024 0.52 0.52 0.51 0.51 487,816
22/10/2024 0.53 0.53 0.51 0.52 253,904
21/10/2024 0.55 0.55 0.51 0.52 4,214,582
18/10/2024 0.54 0.57 0.54 0.56 755,905
17/10/2024 0.55 0.57 0.55 0.55 618,006
16/10/2024 0.54 0.56 0.54 0.56 726,107
15/10/2024 0.57 0.58 0.54 0.54 1,909,132
11/10/2024 0.58 0.58 0.57 0.58 124,424
10/10/2024 0.57 0.58 0.57 0.58 498,500
09/10/2024 0.58 0.58 0.56 0.58 1,597,301
08/10/2024 0.58 0.59 0.58 0.59 628,500
07/10/2024 0.60 0.60 0.58 0.58 420,700
04/10/2024 0.59 0.59 0.58 0.59 784,100
03/10/2024 0.60 0.60 0.59 0.59 1,310,373
02/10/2024 0.59 0.63 0.59 0.59 5,792,814
01/10/2024 0.57 0.64 0.57 0.59 5,868,009
30/09/2024 0.57 0.58 0.57 0.57 187,505
27/09/2024 0.57 0.58 0.56 0.57 617,110
26/09/2024 0.58 0.59 0.57 0.57 606,606
25/09/2024 0.60 0.60 0.58 0.58 2,382,434
24/09/2024 0.60 0.60 0.58 0.60 1,449,512
23/09/2024 0.60 0.61 0.58 0.59 2,074,511
20/09/2024 0.59 0.60 0.58 0.59 1,418,032
19/09/2024 0.58 0.59 0.57 0.57 1,662,664
18/09/2024 0.58 0.59 0.57 0.58 1,808,300
17/09/2024 0.56 0.58 0.56 0.58 2,162,027
16/09/2024 0.56 0.57 0.55 0.57 745,031
13/09/2024 0.55 0.57 0.55 0.56 1,285,000
12/09/2024 0.56 0.56 0.54 0.56 719,465
11/09/2024 0.58 0.58 0.55 0.55 765,426
10/09/2024 0.58 0.60 0.56 0.56 2,608,026
09/09/2024 0.55 0.58 0.55 0.57 1,843,614
06/09/2024 0.55 0.56 0.54 0.54 1,323,802
05/09/2024 0.54 0.55 0.54 0.55 432,600
04/09/2024 0.54 0.55 0.53 0.54 492,006
03/09/2024 0.54 0.57 0.53 0.54 2,128,512
02/09/2024 0.56 0.56 0.54 0.54 414,690
30/08/2024 0.54 0.56 0.53 0.56 1,049,600
29/08/2024 0.55 0.56 0.54 0.54 1,205,722
28/08/2024 0.56 0.57 0.55 0.55 558,602
27/08/2024 0.54 0.56 0.53 0.56 1,167,930
Remark : Volume from SET main board.