Historical price from 13 Dec, 2024 to 11 Mar, 2025
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (11/02/2025 to 25/02/2025) |
2.10 |
2.20 |
2.06 |
2.20 |
9,667,454 |
| Previous 4 weeks (14/01/2025 to 10/02/2025) |
2.32 |
2.32 |
2.06 |
2.12 |
33,934,085 |
| Daily Historical Data | |||||
| 11/03/2025 | 2.18 |
2.18 |
2.16 |
2.18 |
585,608 |
| 10/03/2025 | 2.20 |
2.20 |
2.18 |
2.18 |
695,183 |
| 07/03/2025 | 2.18 |
2.22 |
2.18 |
2.20 |
1,040,902 |
| 06/03/2025 | 2.20 |
2.22 |
2.16 |
2.20 |
1,441,142 |
| 05/03/2025 | 2.18 |
2.20 |
2.16 |
2.20 |
1,109,104 |
| 04/03/2025 | 2.20 |
2.20 |
2.14 |
2.18 |
1,263,542 |
| 03/03/2025 | 2.18 |
2.18 |
2.10 |
2.18 |
1,885,915 |
| 28/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
749,773 |
| 27/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
928,906 |
| 26/02/2025 | 2.20 |
2.22 |
2.18 |
2.20 |
1,020,405 |
| 25/02/2025 | 2.18 |
2.20 |
2.16 |
2.20 |
1,152,611 |
| 24/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
493,529 |
| 21/02/2025 | 2.16 |
2.20 |
2.16 |
2.20 |
1,164,984 |
| 20/02/2025 | 2.16 |
2.18 |
2.14 |
2.16 |
440,330 |
| 19/02/2025 | 2.14 |
2.16 |
2.12 |
2.16 |
439,513 |
| 18/02/2025 | 2.14 |
2.18 |
2.12 |
2.14 |
1,169,655 |
| 17/02/2025 | 2.12 |
2.14 |
2.10 |
2.14 |
321,223 |
| 14/02/2025 | 2.14 |
2.16 |
2.08 |
2.12 |
1,324,110 |
| 13/02/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
1,091,326 |
| 11/02/2025 | 2.10 |
2.12 |
2.06 |
2.10 |
2,070,173 |
| 10/02/2025 | 2.12 |
2.14 |
2.10 |
2.12 |
870,133 |
| 07/02/2025 | 2.12 |
2.14 |
2.08 |
2.14 |
1,573,142 |
| 06/02/2025 | 2.18 |
2.18 |
2.12 |
2.14 |
935,930 |
| 05/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
2,089,300 |
| 04/02/2025 | 2.20 |
2.20 |
2.18 |
2.20 |
150,633 |
| 03/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
1,924,800 |
| 31/01/2025 | 2.20 |
2.24 |
2.20 |
2.20 |
1,117,208 |
| 30/01/2025 | 2.20 |
2.22 |
2.16 |
2.20 |
1,859,110 |
| 29/01/2025 | 2.22 |
2.22 |
2.18 |
2.18 |
1,348,801 |
| 28/01/2025 | 2.18 |
2.26 |
2.16 |
2.22 |
3,353,758 |
| 27/01/2025 | 2.16 |
2.26 |
2.16 |
2.16 |
2,994,320 |
| 24/01/2025 | 2.16 |
2.22 |
2.14 |
2.16 |
1,213,515 |
| 23/01/2025 | 2.12 |
2.18 |
2.12 |
2.14 |
677,117 |
| 22/01/2025 | 2.10 |
2.22 |
2.10 |
2.14 |
1,392,034 |
| 21/01/2025 | 2.12 |
2.14 |
2.06 |
2.10 |
2,861,354 |
| 20/01/2025 | 2.18 |
2.18 |
2.12 |
2.12 |
2,032,518 |
| 17/01/2025 | 2.26 |
2.26 |
2.16 |
2.20 |
2,671,815 |
| 16/01/2025 | 2.26 |
2.26 |
2.24 |
2.26 |
249,907 |
| 15/01/2025 | 2.24 |
2.26 |
2.22 |
2.24 |
1,311,206 |
| 14/01/2025 | 2.32 |
2.32 |
2.22 |
2.26 |
3,307,484 |
| 13/01/2025 | 2.32 |
2.34 |
2.30 |
2.32 |
636,911 |
| 10/01/2025 | 2.36 |
2.36 |
2.34 |
2.36 |
292,600 |
| 09/01/2025 | 2.40 |
2.40 |
2.36 |
2.38 |
344,347 |
| 08/01/2025 | 2.42 |
2.42 |
2.38 |
2.40 |
985,180 |
| 07/01/2025 | 2.42 |
2.42 |
2.38 |
2.42 |
943,406 |
| 06/01/2025 | 2.48 |
2.54 |
2.40 |
2.42 |
2,200,850 |
| 03/01/2025 | 2.54 |
2.54 |
2.48 |
2.48 |
493,063 |
| 02/01/2025 | 2.58 |
2.58 |
2.48 |
2.50 |
1,476,392 |
| 30/12/2024 | 2.52 |
2.56 |
2.50 |
2.56 |
290,294 |
| 27/12/2024 | 2.44 |
2.58 |
2.42 |
2.52 |
1,058,859 |
| 26/12/2024 | 2.48 |
2.50 |
2.42 |
2.44 |
277,811 |
| 25/12/2024 | 2.50 |
2.54 |
2.46 |
2.48 |
809,135 |
| 24/12/2024 | 2.60 |
2.60 |
2.48 |
2.50 |
1,644,505 |
| 23/12/2024 | 2.62 |
2.64 |
2.58 |
2.60 |
420,684 |
| 20/12/2024 | 2.70 |
2.70 |
2.60 |
2.62 |
468,968 |
| 19/12/2024 | 2.68 |
2.74 |
2.66 |
2.72 |
1,037,648 |
| 18/12/2024 | 2.76 |
2.78 |
2.70 |
2.76 |
314,307 |
| 17/12/2024 | 2.78 |
2.78 |
2.74 |
2.76 |
330,242 |
| 16/12/2024 | 2.82 |
2.82 |
2.76 |
2.78 |
182,174 |
| 13/12/2024 | 2.78 |
2.82 |
2.74 |
2.80 |
229,146 |
Remark : Volume from SET main board.
