Historical Price
Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
7.95 | 8.00 | 7.75 | 7.85 | 103,606,136 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
8.15 | 8.30 | 7.85 | 7.95 | 183,542,758 |
Daily Historical Data | |||||
18/03/2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7,534,769 |
15/03/2024 | 7.75 | 7.80 | 7.65 | 7.65 | 15,001,341 |
14/03/2024 | 7.80 | 7.80 | 7.75 | 7.75 | 11,348,509 |
13/03/2024 | 7.80 | 7.80 | 7.75 | 7.80 | 5,273,443 |
12/03/2024 | 7.80 | 7.85 | 7.75 | 7.80 | 6,362,038 |
11/03/2024 | 7.80 | 7.85 | 7.80 | 7.80 | 5,647,563 |
08/03/2024 | 7.80 | 7.85 | 7.75 | 7.75 | 8,929,338 |
07/03/2024 | 7.85 | 7.85 | 7.70 | 7.85 | 17,722,499 |
06/03/2024 | 7.80 | 7.85 | 7.75 | 7.85 | 4,232,421 |
05/03/2024 | 7.80 | 7.85 | 7.80 | 7.80 | 3,089,902 |
04/03/2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7,944,221 |
01/03/2024 | 7.80 | 7.90 | 7.80 | 7.90 | 15,472,346 |
29/02/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 13,125,218 |
28/02/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 13,106,533 |
27/02/2024 | 7.85 | 7.90 | 7.75 | 7.80 | 13,649,905 |
23/02/2024 | 7.90 | 7.90 | 7.80 | 7.85 | 9,665,399 |
22/02/2024 | 7.90 | 7.90 | 7.85 | 7.90 | 6,082,965 |
21/02/2024 | 7.90 | 7.95 | 7.85 | 7.90 | 7,979,742 |
20/02/2024 | 8.00 | 8.00 | 7.90 | 7.90 | 9,658,220 |
19/02/2024 | 7.95 | 8.00 | 7.90 | 7.95 | 6,921,587 |
16/02/2024 | 7.90 | 7.95 | 7.90 | 7.95 | 3,911,727 |
15/02/2024 | 7.90 | 7.90 | 7.85 | 7.90 | 3,234,862 |
14/02/2024 | 7.85 | 7.90 | 7.85 | 7.90 | 4,568,747 |
13/02/2024 | 7.95 | 7.95 | 7.85 | 7.90 | 11,358,212 |
12/02/2024 | 7.95 | 8.00 | 7.90 | 7.95 | 8,997,542 |
09/02/2024 | 8.00 | 8.00 | 7.95 | 7.95 | 3,582,956 |
08/02/2024 | 7.95 | 8.05 | 7.95 | 8.00 | 10,633,641 |
07/02/2024 | 8.20 | 8.20 | 8.15 | 8.15 | 18,200,263 |
06/02/2024 | 8.20 | 8.20 | 8.15 | 8.20 | 13,249,052 |
05/02/2024 | 8.25 | 8.25 | 8.15 | 8.15 | 7,423,232 |
02/02/2024 | 8.25 | 8.30 | 8.20 | 8.25 | 12,042,843 |
01/02/2024 | 8.20 | 8.30 | 8.15 | 8.25 | 11,223,687 |
Remark : Volume from SET main board.