Historical Price

Filter Dates:
From / /
To / /

Historical price from Jul 26, 2024 to Oct 22, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2024 to 07/10/2024)		 0.59 0.68 0.56 0.58 17,176,741
Previous 4 weeks
(27/08/2024 to 23/09/2024)		 0.55 0.66 0.53 0.58 25,716,277
Daily Historical Data
22/10/2024 0.56 0.57 0.54 0.55 431,601
21/10/2024 0.56 0.57 0.55 0.56 247,721
18/10/2024 0.58 0.58 0.56 0.56 305,369
17/10/2024 0.60 0.61 0.57 0.58 569,200
16/10/2024 0.57 0.60 0.56 0.59 500,217
15/10/2024 0.58 0.58 0.57 0.57 228,805
11/10/2024 0.59 0.59 0.57 0.58 393,900
10/10/2024 0.58 0.61 0.58 0.59 1,569,100
09/10/2024 0.59 0.60 0.58 0.58 292,956
08/10/2024 0.58 0.59 0.57 0.59 197,315
07/10/2024 0.58 0.59 0.57 0.58 319,549
04/10/2024 0.58 0.58 0.56 0.58 602,000
03/10/2024 0.60 0.65 0.58 0.58 6,171,320
02/10/2024 0.63 0.63 0.56 0.58 1,815,135
01/10/2024 0.60 0.68 0.59 0.63 5,356,021
30/09/2024 0.60 0.61 0.59 0.60 105,606
27/09/2024 0.58 0.62 0.57 0.59 1,034,205
26/09/2024 0.59 0.61 0.57 0.58 1,223,198
25/09/2024 0.60 0.62 0.59 0.59 377,706
24/09/2024 0.59 0.60 0.58 0.60 172,001
23/09/2024 0.61 0.62 0.58 0.58 1,361,650
20/09/2024 0.62 0.66 0.60 0.61 6,669,401
19/09/2024 0.61 0.65 0.60 0.61 2,449,600
18/09/2024 0.60 0.62 0.58 0.61 582,500
17/09/2024 0.60 0.63 0.59 0.59 492,930
16/09/2024 0.62 0.63 0.59 0.60 816,100
13/09/2024 0.57 0.63 0.57 0.62 3,556,849
12/09/2024 0.58 0.58 0.55 0.58 260,293
11/09/2024 0.57 0.58 0.55 0.58 598,815
10/09/2024 0.58 0.59 0.56 0.58 542,900
09/09/2024 0.58 0.60 0.57 0.58 934,404
06/09/2024 0.61 0.62 0.57 0.58 920,505
05/09/2024 0.58 0.62 0.57 0.60 1,827,110
04/09/2024 0.56 0.58 0.54 0.58 878,150
03/09/2024 0.54 0.57 0.54 0.55 645,055
02/09/2024 0.56 0.57 0.54 0.54 256,605
30/08/2024 0.56 0.56 0.54 0.56 145,900
29/08/2024 0.53 0.56 0.53 0.56 794,300
28/08/2024 0.57 0.57 0.53 0.53 1,450,710
27/08/2024 0.55 0.59 0.54 0.57 532,500
26/08/2024 0.55 0.56 0.54 0.56 301,000
23/08/2024 0.57 0.57 0.54 0.54 426,702
22/08/2024 0.57 0.58 0.55 0.55 511,000
21/08/2024 0.53 0.58 0.53 0.56 1,125,000
20/08/2024 0.54 0.55 0.52 0.53 138,105
19/08/2024 0.53 0.56 0.53 0.54 358,279
16/08/2024 0.52 0.56 0.52 0.53 404,150
15/08/2024 0.54 0.56 0.52 0.53 404,215
14/08/2024 0.54 0.56 0.53 0.55 177,306
13/08/2024 0.60 0.60 0.54 0.54 840,300
09/08/2024 0.59 0.60 0.59 0.59 189,105
08/08/2024 0.58 0.60 0.57 0.59 140,700
07/08/2024 0.57 0.60 0.56 0.59 941,800
06/08/2024 0.57 0.59 0.55 0.57 301,530
05/08/2024 0.58 0.58 0.56 0.57 155,800
02/08/2024 0.56 0.60 0.56 0.60 524,236
01/08/2024 0.54 0.58 0.54 0.58 567,586
31/07/2024 0.55 0.56 0.53 0.54 439,410
30/07/2024 0.55 0.57 0.53 0.54 484,737
26/07/2024 0.55 0.56 0.53 0.54 602,200
Remark : Volume from SET main board.
E-NEWSLETTER 
© 2016 Charn Issara Development Pubilc Company Limited. All rights reserved. | Privacy Policy | Terms of Use

COPYRIGHT© 2016 Charn Issara