Historical Price

Filter Dates:
From / /
To / /

Historical price from Feb 21, 2024 to May 24, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2024 to 09/05/2024)
0.58 0.64 0.57 0.59 2,869,742
Previous 4 weeks
(21/03/2024 to 23/04/2024)
0.63 0.65 0.54 0.57 4,116,136
Daily Historical Data
24/05/2024 0.58 0.59 0.57 0.57 75,520
23/05/2024 0.57 0.59 0.57 0.58 51,432
21/05/2024 0.58 0.59 0.56 0.57 416,601
20/05/2024 0.60 0.60 0.58 0.58 179,539
17/05/2024 0.59 0.60 0.58 0.58 122,500
16/05/2024 0.58 0.59 0.58 0.58 264,400
15/05/2024 0.57 0.61 0.57 0.58 960,400
14/05/2024 0.56 0.57 0.56 0.57 111,800
13/05/2024 0.57 0.57 0.56 0.56 342,602
10/05/2024 0.57 0.59 0.57 0.59 34,000
09/05/2024 0.58 0.59 0.58 0.59 87,681
08/05/2024 0.59 0.59 0.57 0.57 41,700
07/05/2024 0.59 0.59 0.57 0.58 14,501
03/05/2024 0.58 0.60 0.57 0.58 201,900
02/05/2024 0.58 0.59 0.57 0.57 131,900
30/04/2024 0.58 0.59 0.58 0.58 163,559
29/04/2024 0.59 0.59 0.57 0.58 136,500
26/04/2024 0.60 0.60 0.57 0.58 256,000
25/04/2024 0.59 0.64 0.58 0.58 1,772,701
24/04/2024 0.58 0.59 0.57 0.57 63,300
23/04/2024 0.56 0.57 0.56 0.57 30,700
22/04/2024 0.54 0.57 0.54 0.56 123,100
19/04/2024 0.56 0.57 0.55 0.55 330,502
18/04/2024 0.58 0.60 0.57 0.58 544,701
17/04/2024 0.58 0.60 0.57 0.58 232,501
11/04/2024 0.60 0.60 0.58 0.58 73,400
10/04/2024 0.60 0.61 0.59 0.59 300,301
09/04/2024 0.58 0.60 0.58 0.59 34,200
05/04/2024 0.59 0.59 0.58 0.59 185,100
04/04/2024 0.60 0.60 0.57 0.59 374,505
03/04/2024 0.60 0.62 0.60 0.61 135,901
02/04/2024 0.61 0.62 0.61 0.61 38,802
01/04/2024 0.61 0.62 0.60 0.61 176,512
29/03/2024 0.62 0.62 0.61 0.61 44,403
28/03/2024 0.62 0.63 0.61 0.62 328,801
27/03/2024 0.60 0.64 0.60 0.61 305,301
26/03/2024 0.61 0.62 0.61 0.61 97,400
25/03/2024 0.62 0.64 0.61 0.61 183,701
22/03/2024 0.62 0.65 0.62 0.63 222,504
21/03/2024 0.63 0.64 0.61 0.63 353,801
20/03/2024 0.61 0.69 0.59 0.62 3,302,321
19/03/2024 0.63 0.64 0.60 0.61 225,202
18/03/2024 0.65 0.65 0.63 0.63 335,101
15/03/2024 0.62 0.64 0.61 0.63 273,100
14/03/2024 0.59 0.63 0.59 0.62 1,021,314
13/03/2024 0.59 0.61 0.58 0.59 936,711
12/03/2024 0.58 0.61 0.58 0.58 362,212
11/03/2024 0.59 0.59 0.56 0.57 431,650
08/03/2024 0.62 0.62 0.59 0.59 220,700
07/03/2024 0.61 0.62 0.60 0.61 73,400
06/03/2024 0.59 0.63 0.59 0.60 552,901
05/03/2024 0.56 0.59 0.56 0.58 86,800
04/03/2024 0.59 0.60 0.56 0.56 468,203
01/03/2024 0.59 0.60 0.57 0.57 341,701
29/02/2024 0.60 0.61 0.59 0.60 338,801
28/02/2024 0.62 0.63 0.60 0.60 345,402
27/02/2024 0.62 0.64 0.60 0.61 668,991
23/02/2024 0.60 0.62 0.59 0.60 530,000
22/02/2024 0.62 0.62 0.60 0.60 162,300
21/02/2024 0.61 0.63 0.61 0.62 514,800
Remark : Volume from SET main board.