Historical Price


Historical Price

Filter Dates:
From / / To / /

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.