Historical Price
Historical price from 01 Nov, 2024 to 20 Dec, 2024
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (21/11/2024 to 04/12/2024) |
8.05 | 8.20 | 8.00 | 8.15 | 356,508 |
Previous 4 weeks (24/10/2024 to 20/11/2024) |
8.05 | 8.45 | 7.80 | 8.10 | 962,251 |
Daily Historical Data | |||||
20/12/2024 | 8.05 | 8.10 | 8.05 | 8.10 | 400 |
19/12/2024 | 8.30 | 8.30 | 8.10 | 8.10 | 47,800 |
18/12/2024 | 8.20 | 8.20 | 8.15 | 8.15 | 25,000 |
17/12/2024 | 8.30 | 8.30 | 8.20 | 8.20 | 38,700 |
16/12/2024 | 8.10 | 8.20 | 8.10 | 8.20 | 92,000 |
13/12/2024 | 8.05 | 8.10 | 8.05 | 8.10 | 804 |
12/12/2024 | 8.10 | 8.15 | 8.05 | 8.10 | 66,704 |
11/12/2024 | 8.10 | 8.10 | 8.05 | 8.10 | 25,700 |
09/12/2024 | 8.05 | 8.10 | 8.05 | 8.10 | 60,300 |
06/12/2024 | 8.15 | 8.15 | 8.10 | 8.10 | 19,500 |
04/12/2024 | 8.10 | 8.15 | 8.05 | 8.15 | 66,100 |
03/12/2024 | 8.10 | 8.10 | 8.10 | 8.10 | 50,204 |
02/12/2024 | 8.05 | 8.10 | 8.00 | 8.10 | 90,102 |
29/11/2024 | 8.00 | 8.10 | 8.00 | 8.10 | 58,500 |
28/11/2024 | 8.05 | 8.05 | 8.00 | 8.05 | 2,201 |
27/11/2024 | 8.05 | 8.15 | 8.00 | 8.10 | 27,000 |
26/11/2024 | 8.05 | 8.20 | 8.05 | 8.20 | 4,000 |
25/11/2024 | 8.00 | 8.20 | 8.00 | 8.20 | 40,001 |
22/11/2024 | 8.20 | 8.20 | 8.05 | 8.20 | 7,800 |
21/11/2024 | 8.05 | 8.20 | 8.00 | 8.15 | 10,600 |
20/11/2024 | 8.10 | 8.10 | 8.00 | 8.10 | 52,900 |
19/11/2024 | 8.00 | 8.20 | 8.00 | 8.20 | 40,000 |
18/11/2024 | 8.00 | 8.20 | 8.00 | 8.20 | 70,801 |
15/11/2024 | 8.20 | 8.25 | 8.10 | 8.15 | 24,800 |
14/11/2024 | 8.15 | 8.35 | 7.80 | 8.35 | 198,700 |
13/11/2024 | 8.15 | 8.30 | 8.15 | 8.30 | 62,638 |
12/11/2024 | 8.40 | 8.40 | 8.20 | 8.20 | 7,302 |
11/11/2024 | 8.45 | 8.45 | 8.20 | 8.40 | 40,301 |
08/11/2024 | 8.20 | 8.45 | 8.20 | 8.45 | 13,600 |
07/11/2024 | 8.10 | 8.30 | 8.10 | 8.30 | 17,700 |
06/11/2024 | 8.20 | 8.25 | 8.10 | 8.25 | 47,500 |
05/11/2024 | 8.20 | 8.25 | 8.00 | 8.25 | 83,301 |
04/11/2024 | 8.30 | 8.30 | 8.15 | 8.25 | 7,803 |
01/11/2024 | 8.35 | 8.35 | 8.20 | 8.25 | 6,292 |
Remark : Volume from SET main board.