Filter Dates:
From / / To / /

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)
10.50 10.60 10.30 10.40 97,936,780
Previous 4 weeks
(01/02/2024 to 29/02/2024)
10.70 11.10 10.50 10.50 175,094,936
Daily Historical Data
28/03/2024 11.00 11.00 10.70 10.80 15,657,564
27/03/2024 10.90 11.00 10.80 10.90 18,056,383
26/03/2024 10.30 11.10 10.20 10.90 63,008,450
25/03/2024 10.20 10.60 10.10 10.30 29,999,637
22/03/2024 10.10 10.20 10.00 10.10 11,198,584
21/03/2024 10.20 10.20 10.10 10.20 3,807,491
20/03/2024 10.10 10.20 10.10 10.10 9,854,830
19/03/2024 10.30 10.30 10.00 10.00 29,593,300
18/03/2024 10.30 10.40 10.10 10.20 28,615,575
15/03/2024 10.30 10.40 10.30 10.40 7,794,997
14/03/2024 10.40 10.40 10.30 10.40 10,890,661
13/03/2024 10.40 10.40 10.30 10.40 9,941,737
12/03/2024 10.30 10.40 10.30 10.30 3,452,376
11/03/2024 10.50 10.50 10.30 10.30 5,499,633
08/03/2024 10.50 10.50 10.30 10.40 12,962,427
07/03/2024 10.50 10.50 10.30 10.40 6,088,034
06/03/2024 10.30 10.50 10.30 10.40 9,470,149
05/03/2024 10.50 10.60 10.30 10.30 10,740,660
04/03/2024 10.40 10.60 10.30 10.50 7,805,065
01/03/2024 10.50 10.60 10.30 10.40 21,086,038
29/02/2024 10.70 10.70 10.50 10.50 14,597,563
28/02/2024 10.80 10.80 10.60 10.60 10,691,913
27/02/2024 10.90 10.90 10.70 10.70 14,964,828
23/02/2024 10.90 11.00 10.80 10.90 14,212,900
22/02/2024 10.80 11.00 10.80 10.90 6,614,375
21/02/2024 10.90 10.90 10.70 10.80 18,769,354
20/02/2024 10.90 11.00 10.80 10.90 10,973,848
19/02/2024 10.80 11.00 10.80 10.90 6,265,879
16/02/2024 10.70 10.80 10.70 10.70 5,192,195
15/02/2024 10.70 10.80 10.60 10.70 12,008,211
14/02/2024 10.90 10.90 10.70 10.80 6,576,105
13/02/2024 10.90 11.00 10.80 11.00 3,241,937
12/02/2024 10.90 11.00 10.80 10.90 4,653,133
09/02/2024 10.90 11.00 10.80 10.90 3,621,456
08/02/2024 10.90 11.00 10.70 10.80 6,881,647
07/02/2024 11.00 11.00 10.90 10.90 4,499,089
06/02/2024 10.90 11.10 10.90 10.90 7,084,092
05/02/2024 10.90 11.00 10.70 11.00 8,011,525
02/02/2024 10.70 11.00 10.70 10.90 10,714,811
01/02/2024 10.70 10.80 10.60 10.70 5,520,075
31/01/2024 10.90 10.90 10.60 10.70 9,953,609
30/01/2024 10.80 11.00 10.80 10.90 14,625,434
29/01/2024 10.60 10.90 10.50 10.70 11,533,277
26/01/2024 10.80 10.80 10.50 10.50 21,493,588
25/01/2024 10.90 10.90 10.60 10.80 29,089,239
24/01/2024 10.90 11.10 10.80 10.90 13,496,643
23/01/2024 10.90 11.00 10.80 10.90 6,295,099
22/01/2024 11.10 11.20 10.90 10.90 8,198,993
19/01/2024 11.30 11.30 11.00 11.20 11,020,786
18/01/2024 11.30 11.40 11.20 11.20 6,325,213
17/01/2024 11.50 11.50 11.20 11.30 10,344,219
16/01/2024 11.50 11.50 11.40 11.50 3,981,080
15/01/2024 11.30 11.60 11.30 11.50 5,822,680
12/01/2024 11.60 11.60 11.30 11.30 9,330,090
11/01/2024 11.50 11.60 11.40 11.50 4,951,737
10/01/2024 11.60 11.60 11.40 11.50 6,643,539
09/01/2024 11.40 11.60 11.40 11.60 9,346,188
08/01/2024 11.40 11.50 11.30 11.40 5,736,120
05/01/2024 11.70 11.70 11.40 11.40 12,479,479
04/01/2024 11.60 11.70 11.50 11.70 5,815,296
Remark : Volume from SET main board.