Historical Price
Historical price from Nov 01, 2023 to Dec 01, 2023
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (06/11/2023 to 17/11/2023) |
8.55 | 8.65 | 8.15 | 8.45 | 120,447,258 |
| Previous 4 weeks (05/10/2023 to 03/11/2023) |
9.05 | 9.15 | 8.00 | 8.50 | 241,679,018 |
| Daily Historical Data | |||||
| 01/12/2023 | 8.35 | 8.40 | 8.25 | 8.30 | 8,975,712 |
| 30/11/2023 | 8.35 | 8.40 | 8.30 | 8.35 | 3,970,409 |
| 29/11/2023 | 8.30 | 8.40 | 8.25 | 8.35 | 4,242,969 |
| 28/11/2023 | 8.35 | 8.35 | 8.25 | 8.30 | 7,132,708 |
| 27/11/2023 | 8.40 | 8.40 | 8.30 | 8.35 | 6,985,244 |
| 24/11/2023 | 8.45 | 8.45 | 8.40 | 8.45 | 1,981,418 |
| 23/11/2023 | 8.50 | 8.50 | 8.40 | 8.45 | 4,957,660 |
| 22/11/2023 | 8.55 | 8.55 | 8.45 | 8.50 | 8,372,936 |
| 21/11/2023 | 8.50 | 8.55 | 8.45 | 8.50 | 4,930,378 |
| 20/11/2023 | 8.45 | 8.50 | 8.40 | 8.45 | 4,882,003 |
| 17/11/2023 | 8.40 | 8.45 | 8.35 | 8.45 | 7,106,914 |
| 16/11/2023 | 8.35 | 8.40 | 8.35 | 8.40 | 4,446,974 |
| 15/11/2023 | 8.25 | 8.40 | 8.20 | 8.40 | 8,129,100 |
| 14/11/2023 | 8.20 | 8.25 | 8.15 | 8.20 | 13,406,409 |
| 13/11/2023 | 8.55 | 8.60 | 8.40 | 8.45 | 15,434,885 |
| 10/11/2023 | 8.55 | 8.55 | 8.50 | 8.55 | 8,849,772 |
| 09/11/2023 | 8.55 | 8.55 | 8.45 | 8.55 | 14,161,606 |
| 08/11/2023 | 8.45 | 8.55 | 8.40 | 8.55 | 13,067,002 |
| 07/11/2023 | 8.45 | 8.55 | 8.40 | 8.40 | 18,345,703 |
| 06/11/2023 | 8.55 | 8.65 | 8.40 | 8.40 | 17,498,893 |
| 03/11/2023 | 8.40 | 8.60 | 8.40 | 8.50 | 19,229,275 |
| 02/11/2023 | 8.15 | 8.45 | 8.15 | 8.35 | 19,224,968 |
| 01/11/2023 | 8.05 | 8.15 | 8.05 | 8.15 | 10,367,642 |
Remark : Volume from SET main board.