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.