Stock Information
Historical Price
Historical price from Dec 21, 2023 to Mar 18, 2024
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
7.45 | 7.65 | 7.25 | 7.45 | 424,560,334 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
7.60 | 7.80 | 7.40 | 7.45 | 557,157,052 |
Daily Historical Data | |||||
18/03/2024 | 7.05 | 7.10 | 7.00 | 7.05 | 33,352,231 |
15/03/2024 | 7.10 | 7.20 | 7.00 | 7.05 | 88,761,377 |
14/03/2024 | 7.10 | 7.15 | 7.05 | 7.15 | 45,715,170 |
13/03/2024 | 7.05 | 7.15 | 6.95 | 7.15 | 109,254,243 |
12/03/2024 | 7.10 | 7.10 | 7.00 | 7.00 | 85,888,095 |
11/03/2024 | 7.20 | 7.20 | 7.00 | 7.05 | 90,872,235 |
08/03/2024 | 7.05 | 7.20 | 7.05 | 7.20 | 52,945,844 |
07/03/2024 | 7.25 | 7.30 | 7.05 | 7.10 | 98,659,427 |
06/03/2024 | 7.20 | 7.30 | 7.15 | 7.25 | 51,226,508 |
05/03/2024 | 7.40 | 7.45 | 7.15 | 7.20 | 101,780,197 |
04/03/2024 | 7.50 | 7.50 | 7.40 | 7.45 | 45,978,445 |
01/03/2024 | 7.50 | 7.55 | 7.40 | 7.50 | 44,558,054 |
29/02/2024 | 7.50 | 7.60 | 7.45 | 7.60 | 70,607,046 |
28/02/2024 | 7.45 | 7.60 | 7.45 | 7.55 | 24,102,789 |
27/02/2024 | 7.50 | 7.55 | 7.40 | 7.45 | 40,852,857 |
23/02/2024 | 7.55 | 7.55 | 7.45 | 7.55 | 30,591,651 |
22/02/2024 | 7.55 | 7.65 | 7.55 | 7.55 | 30,863,041 |
21/02/2024 | 7.35 | 7.60 | 7.35 | 7.55 | 35,769,263 |
20/02/2024 | 7.45 | 7.45 | 7.25 | 7.35 | 66,942,986 |
19/02/2024 | 7.45 | 7.50 | 7.40 | 7.45 | 34,294,202 |
16/02/2024 | 7.50 | 7.55 | 7.40 | 7.45 | 32,925,537 |
15/02/2024 | 7.55 | 7.60 | 7.45 | 7.45 | 56,996,770 |
14/02/2024 | 7.60 | 7.60 | 7.55 | 7.60 | 22,759,574 |
13/02/2024 | 7.60 | 7.65 | 7.55 | 7.65 | 12,158,736 |
12/02/2024 | 7.60 | 7.65 | 7.55 | 7.60 | 14,418,626 |
09/02/2024 | 7.55 | 7.60 | 7.55 | 7.60 | 5,140,627 |
08/02/2024 | 7.55 | 7.65 | 7.50 | 7.60 | 28,476,039 |
07/02/2024 | 7.70 | 7.75 | 7.50 | 7.60 | 63,722,817 |
06/02/2024 | 7.60 | 7.70 | 7.55 | 7.65 | 37,167,603 |
05/02/2024 | 7.65 | 7.70 | 7.55 | 7.60 | 29,053,624 |
02/02/2024 | 7.65 | 7.70 | 7.60 | 7.65 | 11,306,609 |
01/02/2024 | 7.70 | 7.70 | 7.55 | 7.60 | 23,045,150 |
31/01/2024 | 7.65 | 7.75 | 7.60 | 7.65 | 20,287,902 |
30/01/2024 | 7.70 | 7.70 | 7.60 | 7.65 | 8,225,823 |
29/01/2024 | 7.60 | 7.75 | 7.55 | 7.70 | 15,295,830 |
26/01/2024 | 7.65 | 7.70 | 7.55 | 7.60 | 27,504,618 |
25/01/2024 | 7.75 | 7.80 | 7.60 | 7.70 | 26,190,757 |
24/01/2024 | 7.55 | 7.80 | 7.50 | 7.80 | 34,405,165 |
23/01/2024 | 7.55 | 7.60 | 7.45 | 7.50 | 27,793,368 |
22/01/2024 | 7.60 | 7.65 | 7.50 | 7.50 | 60,281,877 |
19/01/2024 | 7.70 | 7.70 | 7.60 | 7.60 | 45,535,424 |
18/01/2024 | 7.75 | 7.75 | 7.60 | 7.70 | 27,798,562 |
17/01/2024 | 7.90 | 7.90 | 7.60 | 7.65 | 56,818,037 |
16/01/2024 | 7.90 | 7.95 | 7.80 | 7.95 | 18,650,877 |
15/01/2024 | 8.00 | 8.00 | 7.85 | 7.90 | 28,590,857 |
12/01/2024 | 7.95 | 7.95 | 7.90 | 7.95 | 19,712,391 |
11/01/2024 | 7.95 | 8.00 | 7.90 | 7.95 | 16,889,335 |
10/01/2024 | 7.95 | 8.05 | 7.90 | 7.95 | 49,122,057 |
09/01/2024 | 8.05 | 8.10 | 7.95 | 7.95 | 33,976,340 |
08/01/2024 | 8.05 | 8.05 | 8.00 | 8.00 | 13,115,738 |
05/01/2024 | 8.15 | 8.20 | 8.05 | 8.05 | 22,243,382 |
04/01/2024 | 8.15 | 8.20 | 8.05 | 8.20 | 30,974,260 |
03/01/2024 | 8.15 | 8.15 | 8.05 | 8.15 | 28,842,728 |
02/01/2024 | 8.10 | 8.15 | 8.05 | 8.10 | 20,334,858 |
28/12/2023 | 8.00 | 8.15 | 7.95 | 8.15 | 31,543,694 |
27/12/2023 | 8.00 | 8.05 | 7.95 | 8.00 | 25,069,038 |
26/12/2023 | 8.00 | 8.10 | 7.95 | 8.05 | 24,157,674 |
25/12/2023 | 7.85 | 8.00 | 7.80 | 8.00 | 24,461,723 |
22/12/2023 | 7.85 | 7.85 | 7.75 | 7.85 | 30,028,579 |
21/12/2023 | 7.85 | 7.90 | 7.80 | 7.85 | 21,380,475 |
Remark : Volume from SET main board.