New Projects
Ready to move in
Near mass transit
City Living Condo
Resort condo
Sports lover
Value

Historical Price

Filter Dates:
From / / To / /

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.