Filter Dates:
From / / To / /

Historical price from Feb 01, 2024 to Mar 01, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/02/2024 to 15/02/2024)
1.46 1.58 1.41 1.44 35,652,615
Previous 4 weeks
(05/01/2024 to 01/02/2024)
1.37 1.82 1.36 1.45 382,487,928
Daily Historical Data
01/03/2024 1.07 1.10 1.07 1.08 897,607
29/02/2024 1.17 1.17 1.09 1.10 2,081,113
28/02/2024 1.24 1.24 1.15 1.19 1,648,860
27/02/2024 1.27 1.28 1.24 1.25 890,616
23/02/2024 1.31 1.31 1.26 1.27 1,681,964
22/02/2024 1.30 1.33 1.26 1.30 1,434,795
21/02/2024 1.25 1.40 1.22 1.30 6,891,215
20/02/2024 1.36 1.36 1.22 1.25 3,389,661
19/02/2024 1.37 1.38 1.34 1.35 1,681,281
16/02/2024 1.44 1.47 1.36 1.37 2,133,424
15/02/2024 1.44 1.49 1.43 1.44 2,633,801
14/02/2024 1.47 1.48 1.44 1.45 1,245,190
13/02/2024 1.44 1.52 1.43 1.48 7,664,000
12/02/2024 1.44 1.47 1.41 1.43 1,943,101
09/02/2024 1.45 1.45 1.41 1.43 1,887,046
08/02/2024 1.51 1.51 1.44 1.44 3,606,900
07/02/2024 1.50 1.58 1.49 1.51 7,457,550
06/02/2024 1.46 1.54 1.45 1.50 6,120,226
05/02/2024 1.46 1.46 1.44 1.46 1,093,200
02/02/2024 1.46 1.50 1.45 1.46 2,001,601
01/02/2024 1.44 1.47 1.42 1.45 1,604,461
Remark : Volume from SET main board.