Historical price from 21 Dec, 2023 to 18 Mar, 2024
Date | Open |
High |
Low |
Close |
Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
3.72 |
3.78 |
3.48 |
3.60 |
7,496,115 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
3.88 |
3.90 |
3.70 |
3.72 |
9,274,625 |
Daily Historical Data | |||||
18/03/2024 | 3.56 |
3.56 |
3.52 |
3.52 |
1,056,901 |
15/03/2024 | 3.56 |
3.56 |
3.52 |
3.56 |
736,503 |
14/03/2024 | 3.54 |
3.58 |
3.52 |
3.56 |
367,283 |
13/03/2024 | 3.54 |
3.60 |
3.52 |
3.56 |
584,442 |
12/03/2024 | 3.50 |
3.54 |
3.48 |
3.54 |
1,402,749 |
11/03/2024 | 3.46 |
3.50 |
3.46 |
3.50 |
892,426 |
08/03/2024 | 3.44 |
3.50 |
3.44 |
3.50 |
1,203,565 |
07/03/2024 | 3.50 |
3.50 |
3.38 |
3.42 |
1,354,840 |
06/03/2024 | 3.50 |
3.50 |
3.46 |
3.50 |
778,854 |
05/03/2024 | 3.58 |
3.58 |
3.48 |
3.50 |
852,640 |
04/03/2024 | 3.64 |
3.66 |
3.48 |
3.60 |
1,421,819 |
01/03/2024 | 3.60 |
3.64 |
3.52 |
3.64 |
1,113,249 |
29/02/2024 | 3.60 |
3.64 |
3.56 |
3.60 |
879,975 |
28/02/2024 | 3.66 |
3.70 |
3.64 |
3.64 |
671,100 |
27/02/2024 | 3.76 |
3.76 |
3.74 |
3.74 |
914,261 |
23/02/2024 | 3.78 |
3.78 |
3.74 |
3.76 |
338,401 |
22/02/2024 | 3.74 |
3.76 |
3.74 |
3.76 |
630,198 |
21/02/2024 | 3.70 |
3.76 |
3.70 |
3.74 |
353,173 |
20/02/2024 | 3.72 |
3.72 |
3.68 |
3.72 |
599,506 |
19/02/2024 | 3.72 |
3.74 |
3.70 |
3.72 |
574,433 |
16/02/2024 | 3.84 |
3.84 |
3.70 |
3.72 |
2,031,689 |
15/02/2024 | 3.84 |
3.84 |
3.80 |
3.82 |
247,709 |
14/02/2024 | 3.84 |
3.84 |
3.80 |
3.84 |
295,611 |
13/02/2024 | 3.80 |
3.84 |
3.80 |
3.84 |
58,051 |
12/02/2024 | 3.80 |
3.82 |
3.80 |
3.82 |
245,686 |
09/02/2024 | 3.82 |
3.82 |
3.80 |
3.82 |
144,001 |
08/02/2024 | 3.84 |
3.84 |
3.80 |
3.82 |
165,349 |
07/02/2024 | 3.78 |
3.84 |
3.78 |
3.84 |
388,728 |
06/02/2024 | 3.80 |
3.80 |
3.76 |
3.78 |
596,984 |
05/02/2024 | 3.74 |
3.80 |
3.74 |
3.80 |
396,506 |
02/02/2024 | 3.78 |
3.78 |
3.74 |
3.74 |
755,224 |
01/02/2024 | 3.74 |
3.78 |
3.74 |
3.76 |
191,522 |
31/01/2024 | 3.80 |
3.82 |
3.76 |
3.76 |
778,912 |
30/01/2024 | 3.84 |
3.86 |
3.78 |
3.82 |
1,252,180 |
29/01/2024 | 3.82 |
3.86 |
3.82 |
3.84 |
336,310 |
26/01/2024 | 3.86 |
3.86 |
3.84 |
3.84 |
75,001 |
25/01/2024 | 3.80 |
3.86 |
3.80 |
3.86 |
396,906 |
24/01/2024 | 3.82 |
3.86 |
3.82 |
3.82 |
446,945 |
23/01/2024 | 3.84 |
3.88 |
3.82 |
3.82 |
202,657 |
22/01/2024 | 3.88 |
3.90 |
3.84 |
3.86 |
268,654 |
19/01/2024 | 3.88 |
3.92 |
3.88 |
3.90 |
118,702 |
18/01/2024 | 3.88 |
3.90 |
3.86 |
3.90 |
339,198 |
17/01/2024 | 3.96 |
3.96 |
3.90 |
3.90 |
437,183 |
16/01/2024 | 3.98 |
3.98 |
3.94 |
3.96 |
49,980 |
15/01/2024 | 3.98 |
4.00 |
3.94 |
3.98 |
130,192 |
12/01/2024 | 3.96 |
3.98 |
3.94 |
3.98 |
283,236 |
11/01/2024 | 3.96 |
3.98 |
3.94 |
3.98 |
332,220 |
10/01/2024 | 4.00 |
4.00 |
3.96 |
3.96 |
183,394 |
09/01/2024 | 4.02 |
4.02 |
3.98 |
4.00 |
284,932 |
08/01/2024 | 4.00 |
4.04 |
3.98 |
4.02 |
715,926 |
05/01/2024 | 4.00 |
4.02 |
3.98 |
4.00 |
752,892 |
04/01/2024 | 4.00 |
4.02 |
3.98 |
4.00 |
391,970 |
03/01/2024 | 4.04 |
4.04 |
4.00 |
4.00 |
400,569 |
02/01/2024 | 3.98 |
4.02 |
3.98 |
4.02 |
616,578 |
28/12/2023 | 3.90 |
4.00 |
3.88 |
3.98 |
1,616,693 |
27/12/2023 | 3.88 |
3.92 |
3.88 |
3.90 |
592,600 |
26/12/2023 | 3.88 |
3.90 |
3.84 |
3.88 |
846,409 |
25/12/2023 | 3.88 |
3.90 |
3.86 |
3.88 |
300,630 |
22/12/2023 | 3.86 |
3.88 |
3.86 |
3.88 |
279,000 |
21/12/2023 | 3.84 |
3.88 |
3.84 |
3.86 |
384,500 |
Remark : Volume from SET main board.