Historical Price

Filter Dates:
From / /
To / /

Historical price from Apr 23, 2024 to Jul 19, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/06/2024 to 05/07/2024)
0.53 0.53 0.46 0.49 2,106,847
Previous 4 weeks
(24/05/2024 to 21/06/2024)
0.58 0.59 0.51 0.53 2,053,623
Daily Historical Data
19/07/2024 0.58 0.60 0.58 0.59 492,801
18/07/2024 0.57 0.59 0.57 0.58 455,101
17/07/2024 0.57 0.60 0.56 0.57 1,352,401
16/07/2024 0.57 0.61 0.55 0.58 1,751,945
15/07/2024 0.57 0.57 0.54 0.56 631,651
12/07/2024 0.63 0.63 0.55 0.56 4,383,226
11/07/2024 0.53 0.66 0.52 0.57 16,136,001
10/07/2024 0.48 0.52 0.48 0.52 2,782,400
09/07/2024 0.50 0.50 0.49 0.49 60,908
08/07/2024 0.49 0.49 0.48 0.49 160,305
05/07/2024 0.49 0.49 0.48 0.49 61,000
04/07/2024 0.49 0.49 0.46 0.49 199,911
03/07/2024 0.47 0.49 0.47 0.48 171,004
02/07/2024 0.51 0.52 0.48 0.48 661,122
01/07/2024 0.51 0.52 0.50 0.50 52,798
28/06/2024 0.52 0.52 0.50 0.50 167,222
27/06/2024 0.52 0.52 0.50 0.52 60,802
26/06/2024 0.53 0.53 0.50 0.52 406,700
25/06/2024 0.52 0.53 0.51 0.52 252,988
24/06/2024 0.53 0.53 0.51 0.52 73,300
21/06/2024 0.53 0.53 0.51 0.53 10,700
20/06/2024 0.53 0.53 0.52 0.53 19,400
19/06/2024 0.51 0.52 0.51 0.52 68,101
18/06/2024 0.53 0.53 0.51 0.52 12,800
17/06/2024 0.52 0.53 0.51 0.52 83,300
14/06/2024 0.52 0.56 0.51 0.53 129,516
13/06/2024 0.53 0.53 0.52 0.52 47,700
12/06/2024 0.53 0.54 0.51 0.54 3,000
11/06/2024 0.54 0.54 0.52 0.53 278,155
10/06/2024 0.54 0.55 0.54 0.54 29,807
07/06/2024 0.55 0.56 0.54 0.55 112,410
06/06/2024 0.56 0.57 0.55 0.56 81,400
05/06/2024 0.57 0.57 0.56 0.56 32,999
04/06/2024 0.58 0.58 0.55 0.55 344,000
31/05/2024 0.57 0.58 0.56 0.57 86,400
30/05/2024 0.58 0.58 0.56 0.57 23,900
29/05/2024 0.58 0.58 0.56 0.58 50,002
28/05/2024 0.58 0.58 0.56 0.58 284,102
27/05/2024 0.56 0.59 0.56 0.58 280,411
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
Remark : Volume from SET main board.