Historical Price
Filter Dates:
From / / To / /

Historical price from 01 October 2024 To 28 November 2024

Date Open High Low Close Volume  
Summary
Previous 2 weeks
(01/11/2024 to 14/11/2024)		 2.82 3.00 2.76 2.90 192,581  
Previous 4 weeks
(02/10/2024 to 31/10/2024)		 2.98 3.04 2.70 2.84 937,843  
Daily Historical Data
28/11/2024 2.88 2.92 2.82 2.92 11,400  
27/11/2024 2.88 2.90 2.80 2.90 15,600  
26/11/2024 2.86 2.92 2.80 2.92 47,200  
25/11/2024 2.88 2.92 2.88 2.92 4,200  
22/11/2024 2.98 3.00 2.80 2.98 63,200  
21/11/2024 2.94 2.98 2.94 2.98 8,000  
20/11/2024 2.96 2.96 2.90 2.96 5,200  
19/11/2024 2.94 2.96 2.84 2.96 18,706  
18/11/2024 2.96 2.96 2.82 2.94 15,500  
15/11/2024 2.82 2.90 2.82 2.90 21,802  
14/11/2024 2.82 2.90 2.82 2.90 23,300  
13/11/2024 2.94 2.94 2.84 2.90 14,802  
12/11/2024 2.80 2.90 2.80 2.90 19,100  
11/11/2024 2.86 2.88 2.80 2.88 12,900  
08/11/2024 2.78 2.90 2.78 2.90 6,300  
07/11/2024 2.76 2.90 2.76 2.90 16,163  
06/11/2024 2.86 2.86 2.82 2.84 48,900  
05/11/2024 2.98 2.98 2.84 2.86 10,213  
04/11/2024 2.84 3.00 2.84 2.94 600  
01/11/2024 2.82 2.88 2.80 2.88 40,303  
31/10/2024 2.84 2.84 2.82 2.84 27,104  
30/10/2024 2.78 2.84 2.78 2.84 23,600  
29/10/2024 2.88 2.92 2.70 2.84 282,403  
28/10/2024 2.94 2.96 2.92 2.94 15,700  
25/10/2024 2.86 2.94 2.86 2.94 28,501  
24/10/2024 2.86 3.00 2.86 2.92 69,902  
22/10/2024 2.96 2.96 2.90 2.96 45,300  
21/10/2024 2.92 2.96 2.92 2.96 8,500  
18/10/2024 2.96 3.02 2.92 2.98 13,600  
17/10/2024 2.98 3.04 2.96 2.98 3,900  
16/10/2024 2.94 2.98 2.88 2.98 48,701  
15/10/2024 3.00 3.00 2.92 2.96 31,200  
11/10/2024 2.96 3.00 2.94 3.00 24,500  
10/10/2024 2.94 2.98 2.92 2.98 67,400  
09/10/2024 2.94 2.96 2.92 2.96 19,200  
08/10/2024 2.96 2.98 2.92 2.94 22,530  
07/10/2024 3.04 3.04 2.92 2.94 81,799  
04/10/2024 2.92 2.96 2.92 2.96 8,580  
03/10/2024 2.96 2.98 2.90 2.94 37,222  
02/10/2024 2.98 2.98 2.92 2.92 78,201  
01/10/2024 3.00 3.02 2.96 3.00 97,526  

Remark : Volume from SET main board.