Historical Price
Historical price from Nov 01, 2024 to Dec 20, 2024
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
8.90 | 8.95 | 8.70 | 8.90 | 53,770,650 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
9.15 | 9.45 | 8.70 | 8.90 | 232,120,681 |
| Daily Historical Data | |||||
| 20/12/2024 | 8.45 | 8.45 | 8.30 | 8.45 | 11,649,543 |
| 19/12/2024 | 8.50 | 8.55 | 8.35 | 8.45 | 19,913,902 |
| 18/12/2024 | 8.75 | 8.75 | 8.65 | 8.65 | 9,107,777 |
| 17/12/2024 | 8.80 | 8.80 | 8.70 | 8.75 | 8,008,562 |
| 16/12/2024 | 8.85 | 8.90 | 8.75 | 8.80 | 8,916,223 |
| 13/12/2024 | 8.90 | 8.90 | 8.85 | 8.85 | 2,416,270 |
| 12/12/2024 | 8.90 | 8.90 | 8.85 | 8.90 | 5,218,702 |
| 11/12/2024 | 8.90 | 8.95 | 8.85 | 8.85 | 3,576,132 |
| 09/12/2024 | 8.90 | 8.90 | 8.85 | 8.85 | 2,111,102 |
| 06/12/2024 | 8.90 | 8.95 | 8.85 | 8.90 | 3,342,861 |
| 04/12/2024 | 8.90 | 8.95 | 8.85 | 8.90 | 5,848,048 |
| 03/12/2024 | 8.85 | 8.95 | 8.85 | 8.95 | 4,953,661 |
| 02/12/2024 | 8.80 | 8.85 | 8.75 | 8.85 | 4,575,451 |
| 29/11/2024 | 8.80 | 8.80 | 8.70 | 8.80 | 7,293,430 |
| 28/11/2024 | 8.85 | 8.90 | 8.75 | 8.80 | 5,193,873 |
| 27/11/2024 | 8.90 | 8.95 | 8.85 | 8.85 | 5,519,679 |
| 26/11/2024 | 8.85 | 8.95 | 8.85 | 8.90 | 4,861,228 |
| 25/11/2024 | 8.90 | 8.95 | 8.85 | 8.90 | 7,078,864 |
| 22/11/2024 | 8.90 | 8.95 | 8.85 | 8.90 | 5,058,047 |
| 21/11/2024 | 8.90 | 8.95 | 8.85 | 8.85 | 3,388,369 |
| 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 |
Remark : Volume from SET main board.
