Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from 01 Apr, 2024 to 24 May, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2024 to 09/05/2024)
5.50 5.60 3.90 5.40 87,915
Previous 4 weeks
(21/03/2024 to 23/04/2024)
5.70 5.95 5.40 5.45 308,482
Daily Historical Data
24/05/2024 5.30 5.40 5.20 5.35 13,700
23/05/2024 5.30 5.45 5.20 5.40 18,004
21/05/2024 5.30 5.55 5.30 5.35 52,411
20/05/2024 5.40 5.40 5.30 5.35 38,400
17/05/2024 5.55 5.55 5.30 5.30 44,600
16/05/2024 6.60 6.60 5.45 5.50 358,305
15/05/2024 5.45 5.45 5.45 5.45 905
14/05/2024 5.40 5.40 5.40 5.40 200
13/05/2024 5.45 5.50 5.45 5.45 600
10/05/2024 5.30 5.45 5.30 5.35 2,319
09/05/2024 5.50 5.50 5.40 5.40 7,332
08/05/2024 5.40 5.40 5.35 5.40 2,510
07/05/2024 5.35 5.45 5.35 5.40 4,305
03/05/2024 5.25 5.55 5.25 5.35 5,302
02/05/2024 5.50 5.50 5.30 5.30 21,110
30/04/2024 5.55 5.55 3.90 5.40 33,972
29/04/2024 5.50 5.60 5.50 5.55 3,100
26/04/2024 5.60 5.60 5.50 5.50 7,110
25/04/2024 5.50 5.55 5.45 5.50 1,072
24/04/2024 5.50 5.50 5.40 5.45 2,102
23/04/2024 5.45 5.65 5.40 5.45 25,303
22/04/2024 5.80 5.80 5.40 5.45 26,211
19/04/2024 5.55 5.60 5.50 5.50 8,617
18/04/2024 5.60 5.70 5.60 5.60 700
17/04/2024 5.70 5.80 5.60 5.70 12,600
11/04/2024 5.90 5.90 5.70 5.75 3,100
10/04/2024 5.80 5.85 5.70 5.70 10,700
09/04/2024 5.70 5.95 5.70 5.80 39,287
05/04/2024 5.65 5.80 5.65 5.80 5,400
04/04/2024 5.75 5.75 5.65 5.65 4,910
03/04/2024 5.65 5.75 5.60 5.70 14,400
02/04/2024 5.85 5.85 5.70 5.70 6,010
01/04/2024 5.70 5.85 5.70 5.70 9,100

Remark : Volume from SET main board.