Historical price from Jan 04, 2024 to Mar 28, 2024
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (01/03/2024 to 14/03/2024) |
4.90 | 4.90 | 4.78 | 4.84 | 96,508 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
5.00 | 5.00 | 4.80 | 4.80 | 91,569 |
Daily Historical Data | |||||
28/03/2024 | - | - | - | - | 0 |
27/03/2024 | - | - | - | - | 0 |
26/03/2024 | - | - | - | - | 0 |
25/03/2024 | - | - | - | - | 0 |
22/03/2024 | - | - | - | - | 0 |
21/03/2024 | - | - | - | - | 0 |
20/03/2024 | - | - | - | - | 0 |
19/03/2024 | - | - | - | - | 0 |
18/03/2024 | 4.84 | 4.84 | 4.84 | 4.84 | 600 |
15/03/2024 | - | - | - | - | 0 |
14/03/2024 | 4.84 | 4.84 | 4.84 | 4.84 | 1,000 |
13/03/2024 | 4.80 | 4.86 | 4.80 | 4.86 | 30,607 |
12/03/2024 | 4.82 | 4.84 | 4.80 | 4.84 | 900 |
11/03/2024 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
08/03/2024 | 4.86 | 4.86 | 4.86 | 4.86 | 1,100 |
07/03/2024 | 4.80 | 4.86 | 4.80 | 4.86 | 3,300 |
06/03/2024 | 4.86 | 4.86 | 4.82 | 4.84 | 4,700 |
05/03/2024 | 4.84 | 4.86 | 4.84 | 4.86 | 200 |
04/03/2024 | 4.88 | 4.88 | 4.84 | 4.88 | 1,601 |
01/03/2024 | 4.90 | 4.90 | 4.78 | 4.90 | 53,000 |
29/02/2024 | 4.92 | 4.92 | 4.80 | 4.80 | 28,901 |
28/02/2024 | - | - | - | - | 0 |
27/02/2024 | - | - | - | - | 0 |
23/02/2024 | 4.92 | 4.92 | 4.80 | 4.92 | 12,418 |
22/02/2024 | - | - | - | - | 0 |
21/02/2024 | 4.98 | 4.98 | 4.96 | 4.96 | 2,500 |
20/02/2024 | 4.90 | 4.96 | 4.90 | 4.96 | 350 |
19/02/2024 | 4.94 | 4.96 | 4.94 | 4.96 | 300 |
16/02/2024 | 4.88 | 5.00 | 4.88 | 4.98 | 4,400 |
15/02/2024 | 4.86 | 4.98 | 4.84 | 4.98 | 9,500 |
14/02/2024 | 4.82 | 4.82 | 4.82 | 4.82 | 900 |
13/02/2024 | 4.86 | 4.98 | 4.86 | 4.98 | 400 |
12/02/2024 | 4.98 | 4.98 | 4.98 | 4.98 | 1,200 |
09/02/2024 | - | - | - | - | 0 |
08/02/2024 | 4.86 | 4.96 | 4.86 | 4.96 | 3,800 |
07/02/2024 | 4.88 | 4.98 | 4.86 | 4.96 | 5,500 |
06/02/2024 | - | - | - | - | 0 |
05/02/2024 | 4.94 | 5.00 | 4.82 | 5.00 | 3,800 |
02/02/2024 | 4.84 | 4.98 | 4.80 | 4.98 | 17,400 |
01/02/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
31/01/2024 | 4.96 | 4.98 | 4.96 | 4.98 | 505 |
30/01/2024 | 4.06 | 5.00 | 4.06 | 4.96 | 400 |
29/01/2024 | 4.56 | 5.00 | 4.56 | 4.96 | 31,103 |
26/01/2024 | 3.92 | 4.58 | 3.80 | 4.56 | 51,627 |
25/01/2024 | 4.32 | 4.32 | 4.00 | 4.28 | 7,800 |
24/01/2024 | 4.40 | 4.40 | 3.20 | 4.32 | 43,160 |
23/01/2024 | 4.38 | 4.40 | 4.32 | 4.40 | 4,307 |
22/01/2024 | 4.70 | 4.70 | 4.20 | 4.40 | 39,950 |
19/01/2024 | 4.78 | 4.78 | 4.78 | 4.78 | 400 |
18/01/2024 | 4.78 | 4.78 | 4.78 | 4.78 | 3,301 |
17/01/2024 | 4.72 | 4.80 | 4.72 | 4.80 | 1,301 |
16/01/2024 | 4.80 | 4.80 | 4.80 | 4.80 | 5,500 |
15/01/2024 | 4.84 | 4.84 | 4.84 | 4.84 | 824 |
12/01/2024 | 4.80 | 4.82 | 4.70 | 4.82 | 5,000 |
11/01/2024 | 4.80 | 4.90 | 4.80 | 4.90 | 1,900 |
10/01/2024 | 4.76 | 4.88 | 4.76 | 4.88 | 28,218 |
09/01/2024 | - | - | - | - | 0 |
08/01/2024 | - | - | - | - | 0 |
05/01/2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3,003 |
04/01/2024 | - | - | - | - | 0 |
Remark : Volume from SET main board.