Historical Price
Historical price from 01 Oct, 2024 to 20 Nov, 2024
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (24/10/2024 to 06/11/2024) |
8.05 | 8.45 | 8.00 | 8.25 | 433,509 |
Previous 4 weeks (24/09/2024 to 22/10/2024) |
7.65 | 8.50 | 7.65 | 8.10 | 1,191,590 |
Daily Historical Data | |||||
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 |
31/10/2024 | 8.40 | 8.40 | 8.10 | 8.25 | 34,500 |
30/10/2024 | 8.30 | 8.35 | 8.30 | 8.35 | 14,801 |
29/10/2024 | 8.40 | 8.45 | 8.20 | 8.25 | 21,899 |
28/10/2024 | 8.15 | 8.45 | 8.00 | 8.35 | 45,180 |
25/10/2024 | 8.10 | 8.10 | 8.00 | 8.10 | 34,600 |
24/10/2024 | 8.05 | 8.10 | 8.00 | 8.10 | 137,633 |
22/10/2024 | 8.00 | 8.15 | 8.00 | 8.10 | 100,500 |
21/10/2024 | 8.05 | 8.10 | 8.05 | 8.05 | 15,310 |
18/10/2024 | 8.05 | 8.15 | 8.05 | 8.10 | 82,100 |
17/10/2024 | 8.00 | 8.20 | 8.00 | 8.15 | 4,600 |
16/10/2024 | 8.05 | 8.20 | 7.95 | 8.20 | 12,400 |
15/10/2024 | 7.95 | 8.15 | 7.95 | 8.00 | 88,600 |
11/10/2024 | 8.35 | 8.40 | 8.35 | 8.40 | 36,001 |
10/10/2024 | 8.35 | 8.40 | 8.20 | 8.35 | 38,100 |
09/10/2024 | 8.30 | 8.35 | 8.15 | 8.35 | 11,700 |
08/10/2024 | 8.35 | 8.35 | 8.15 | 8.30 | 98,600 |
07/10/2024 | 8.50 | 8.50 | 7.95 | 8.30 | 60,593 |
04/10/2024 | 7.85 | 7.90 | 7.80 | 7.90 | 20,100 |
03/10/2024 | 7.75 | 7.90 | 7.75 | 7.85 | 167,012 |
02/10/2024 | 7.70 | 7.85 | 7.70 | 7.80 | 64,901 |
01/10/2024 | 7.90 | 7.90 | 7.80 | 7.80 | 215,203 |
Remark : Volume from SET main board.