Historical price from Jul 01, 2024 to Aug 14, 2024
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (15/07/2024 to 30/07/2024) |
3.00 | 3.06 | 2.90 | 3.00 | 1,148,672 |
Previous 4 weeks (17/06/2024 to 12/07/2024) |
2.70 | 3.06 | 2.66 | 3.00 | 4,860,426 |
Daily Historical Data | |||||
14/08/2024 | 3.00 | 3.02 | 2.94 | 2.98 | 161,909 |
13/08/2024 | 2.96 | 2.98 | 2.92 | 2.98 | 42,501 |
09/08/2024 | 2.98 | 2.98 | 2.96 | 2.98 | 27,624 |
08/08/2024 | 2.94 | 2.98 | 2.94 | 2.98 | 22,625 |
07/08/2024 | 2.94 | 2.96 | 2.94 | 2.96 | 40,300 |
06/08/2024 | 2.98 | 2.98 | 2.84 | 2.96 | 57,803 |
05/08/2024 | 2.96 | 3.00 | 2.78 | 2.96 | 748,200 |
02/08/2024 | 2.96 | 3.00 | 2.88 | 3.00 | 189,800 |
01/08/2024 | 3.00 | 3.00 | 2.96 | 2.98 | 16,010 |
31/07/2024 | 3.00 | 3.00 | 2.96 | 2.98 | 42,326 |
30/07/2024 | 3.00 | 3.02 | 2.94 | 3.00 | 41,101 |
26/07/2024 | 2.98 | 3.00 | 2.98 | 3.00 | 12,600 |
25/07/2024 | 3.00 | 3.02 | 2.90 | 2.98 | 72,280 |
24/07/2024 | 3.00 | 3.02 | 2.98 | 2.98 | 75,801 |
23/07/2024 | 3.00 | 3.02 | 2.94 | 3.00 | 219,806 |
19/07/2024 | 3.02 | 3.04 | 2.98 | 3.04 | 68,501 |
18/07/2024 | 3.06 | 3.06 | 3.00 | 3.04 | 91,610 |
17/07/2024 | 3.04 | 3.06 | 3.00 | 3.04 | 173,609 |
16/07/2024 | 3.02 | 3.06 | 3.00 | 3.04 | 207,163 |
15/07/2024 | 3.00 | 3.04 | 2.98 | 3.00 | 186,201 |
12/07/2024 | 3.00 | 3.06 | 2.88 | 3.00 | 321,812 |
11/07/2024 | 3.00 | 3.00 | 2.96 | 3.00 | 256,600 |
10/07/2024 | 3.00 | 3.02 | 2.96 | 3.00 | 130,000 |
09/07/2024 | 2.96 | 3.00 | 2.94 | 3.00 | 188,639 |
08/07/2024 | 2.92 | 2.98 | 2.90 | 2.96 | 144,815 |
05/07/2024 | 2.88 | 2.92 | 2.84 | 2.90 | 210,051 |
04/07/2024 | 2.92 | 2.92 | 2.86 | 2.86 | 92,539 |
03/07/2024 | 2.96 | 2.96 | 2.86 | 2.88 | 202,751 |
02/07/2024 | 2.88 | 3.02 | 2.88 | 2.94 | 956,355 |
01/07/2024 | 2.90 | 2.92 | 2.84 | 2.84 | 199,849 |
Remark : Volume from SET main board.