Filter Dates:

From
To
Historical price from Feb 01, 2024 to Mar 28, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2024 to 14/03/2024)
0.99 1.04 0.99 1.01 44,005,540
Previous 4 weeks
(01/02/2024 to 29/02/2024)
1.01 1.01 0.98 0.99 71,993,189
Daily Historical Data
28/03/2024 1.00 1.00 0.99 0.99 2,319,700
27/03/2024 1.00 1.00 0.99 0.99 8,596,002
26/03/2024 1.00 1.01 0.99 0.99 2,202,220
25/03/2024 1.00 1.01 1.00 1.01 2,692,021
22/03/2024 1.00 1.01 1.00 1.00 3,726,015
21/03/2024 1.01 1.01 1.00 1.00 1,217,018
20/03/2024 1.01 1.01 1.00 1.01 1,496,517
19/03/2024 1.01 1.02 1.00 1.01 1,528,471
18/03/2024 1.00 1.02 1.00 1.00 3,558,847
15/03/2024 1.01 1.02 1.01 1.01 1,815,870
14/03/2024 1.01 1.02 1.01 1.01 1,163,641
13/03/2024 1.02 1.02 1.01 1.01 2,784,614
12/03/2024 1.01 1.03 1.01 1.01 4,874,809
11/03/2024 1.03 1.03 1.02 1.02 3,645,476
08/03/2024 1.03 1.04 1.02 1.03 3,566,332
07/03/2024 1.02 1.03 1.02 1.02 1,651,619
06/03/2024 1.02 1.04 1.02 1.02 4,400,246
05/03/2024 1.01 1.02 1.01 1.02 6,459,423
04/03/2024 0.99 1.02 0.99 1.02 13,332,069
01/03/2024 0.99 1.00 0.99 1.00 2,127,311
29/02/2024 1.00 1.00 0.99 0.99 7,279,923
28/02/2024 1.00 1.01 0.99 0.99 6,313,779
27/02/2024 1.00 1.01 0.99 1.01 3,126,715
23/02/2024 1.00 1.00 0.99 0.99 1,716,713
22/02/2024 1.00 1.01 0.99 1.00 3,265,555
21/02/2024 1.00 1.00 0.99 0.99 4,662,452
20/02/2024 0.99 1.00 0.98 1.00 2,512,851
19/02/2024 0.99 1.00 0.98 1.00 2,348,838
16/02/2024 0.99 1.00 0.98 0.99 4,766,908
15/02/2024 1.00 1.00 0.99 0.99 1,895,700
14/02/2024 1.00 1.01 0.99 1.00 3,502,253
13/02/2024 1.00 1.01 1.00 1.01 6,172,201
12/02/2024 1.00 1.01 0.99 1.01 6,402,841
09/02/2024 1.00 1.01 0.99 1.00 1,750,462
08/02/2024 1.00 1.01 1.00 1.01 2,817,265
07/02/2024 1.00 1.01 0.99 1.00 2,519,424
06/02/2024 1.00 1.01 1.00 1.01 1,664,995
05/02/2024 1.00 1.01 0.99 1.00 4,538,262
02/02/2024 1.00 1.01 1.00 1.00 2,228,205
01/02/2024 1.01 1.01 1.00 1.00 2,507,847
Remark : Volume from SET main board.