Historical Price

Historical Price

Filter Dates:
From / / To / /

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.