Historical Price
Historical price from Oct 01, 2024 to Nov 20, 2024
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
9.15 | 9.45 | 9.10 | 9.30 | 77,227,588 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
9.55 | 9.85 | 9.00 | 9.20 | 318,736,402 |
| Daily Historical Data | |||||
| 20/11/2024 | 8.90 | 8.90 | 8.85 | 8.90 | 4,354,886 |
| 19/11/2024 | 8.85 | 8.95 | 8.80 | 8.85 | 6,212,047 |
| 18/11/2024 | 8.80 | 8.90 | 8.75 | 8.85 | 9,220,304 |
| 15/11/2024 | 9.00 | 9.00 | 8.70 | 8.85 | 19,159,453 |
| 14/11/2024 | 9.00 | 9.00 | 8.95 | 8.95 | 11,010,775 |
| 13/11/2024 | 9.20 | 9.20 | 9.15 | 9.20 | 12,502,974 |
| 12/11/2024 | 9.20 | 9.25 | 9.15 | 9.20 | 10,507,125 |
| 11/11/2024 | 9.15 | 9.20 | 9.10 | 9.20 | 7,994,725 |
| 08/11/2024 | 9.10 | 9.20 | 9.05 | 9.15 | 10,710,424 |
| 07/11/2024 | 9.30 | 9.30 | 8.90 | 9.05 | 63,220,380 |
| 06/11/2024 | 9.40 | 9.40 | 9.25 | 9.30 | 15,294,082 |
| 05/11/2024 | 9.40 | 9.45 | 9.35 | 9.40 | 10,238,672 |
| 04/11/2024 | 9.40 | 9.45 | 9.35 | 9.40 | 4,899,381 |
| 01/11/2024 | 9.35 | 9.45 | 9.35 | 9.40 | 7,013,994 |
| 31/10/2024 | 9.35 | 9.40 | 9.35 | 9.35 | 2,101,365 |
| 30/10/2024 | 9.40 | 9.45 | 9.35 | 9.35 | 6,001,548 |
| 29/10/2024 | 9.30 | 9.45 | 9.25 | 9.35 | 13,107,315 |
| 28/10/2024 | 9.25 | 9.30 | 9.20 | 9.25 | 6,763,037 |
| 25/10/2024 | 9.20 | 9.25 | 9.15 | 9.25 | 4,043,466 |
| 24/10/2024 | 9.15 | 9.25 | 9.10 | 9.20 | 7,764,728 |
| 22/10/2024 | 9.35 | 9.35 | 9.20 | 9.20 | 14,264,958 |
| 21/10/2024 | 9.35 | 9.40 | 9.30 | 9.35 | 2,271,411 |
| 18/10/2024 | 9.40 | 9.45 | 9.30 | 9.35 | 8,561,310 |
| 17/10/2024 | 9.45 | 9.50 | 9.40 | 9.40 | 7,493,049 |
| 16/10/2024 | 9.25 | 9.50 | 9.20 | 9.45 | 18,654,389 |
| 15/10/2024 | 9.35 | 9.35 | 9.20 | 9.30 | 11,332,974 |
| 11/10/2024 | 9.30 | 9.40 | 9.30 | 9.35 | 12,541,437 |
| 10/10/2024 | 9.30 | 9.35 | 9.25 | 9.30 | 7,152,882 |
| 09/10/2024 | 9.30 | 9.35 | 9.25 | 9.30 | 4,258,589 |
| 08/10/2024 | 9.15 | 9.35 | 9.15 | 9.30 | 11,321,176 |
| 07/10/2024 | 9.30 | 9.30 | 9.00 | 9.20 | 44,436,225 |
| 04/10/2024 | 9.50 | 9.50 | 9.30 | 9.30 | 23,182,413 |
| 03/10/2024 | 9.65 | 9.65 | 9.50 | 9.50 | 10,856,616 |
| 02/10/2024 | 9.60 | 9.70 | 9.60 | 9.65 | 11,518,128 |
| 01/10/2024 | 9.55 | 9.70 | 9.50 | 9.70 | 21,513,357 |
Remark : Volume from SET main board.
