Historical price from 27 Aug, 2024 to 20 Nov, 2024
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
3.24 |
3.24 |
2.90 |
2.94 |
5,835,383 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
3.24 |
3.38 |
3.22 |
3.26 |
11,233,875 |
| Daily Historical Data | |||||
| 20/11/2024 | 2.84 |
2.84 |
2.82 |
2.84 |
178,302 |
| 19/11/2024 | 2.82 |
2.86 |
2.80 |
2.84 |
618,409 |
| 18/11/2024 | 2.82 |
2.82 |
2.80 |
2.82 |
304,789 |
| 15/11/2024 | 2.82 |
2.82 |
2.78 |
2.82 |
294,973 |
| 14/11/2024 | 2.82 |
2.84 |
2.80 |
2.82 |
384,453 |
| 13/11/2024 | 2.84 |
2.84 |
2.80 |
2.82 |
742,538 |
| 12/11/2024 | 2.86 |
2.90 |
2.84 |
2.84 |
557,313 |
| 11/11/2024 | 2.88 |
2.92 |
2.86 |
2.86 |
568,896 |
| 08/11/2024 | 2.86 |
2.92 |
2.86 |
2.88 |
705,401 |
| 07/11/2024 | 2.94 |
2.96 |
2.92 |
2.92 |
169,711 |
| 06/11/2024 | 2.96 |
2.96 |
2.90 |
2.94 |
305,544 |
| 05/11/2024 | 2.90 |
2.96 |
2.90 |
2.96 |
333,154 |
| 04/11/2024 | 2.98 |
2.98 |
2.90 |
2.92 |
509,558 |
| 01/11/2024 | 2.98 |
2.98 |
2.92 |
2.98 |
297,815 |
| 31/10/2024 | 2.94 |
3.00 |
2.90 |
2.98 |
376,680 |
| 30/10/2024 | 3.02 |
3.04 |
2.90 |
2.96 |
1,452,782 |
| 29/10/2024 | 3.06 |
3.08 |
3.06 |
3.06 |
200,959 |
| 28/10/2024 | 3.08 |
3.10 |
3.02 |
3.08 |
1,313,114 |
| 25/10/2024 | 3.12 |
3.16 |
3.10 |
3.14 |
298,615 |
| 24/10/2024 | 3.24 |
3.24 |
3.12 |
3.12 |
747,162 |
| 22/10/2024 | 3.26 |
3.28 |
3.24 |
3.26 |
174,909 |
| 21/10/2024 | 3.26 |
3.28 |
3.24 |
3.28 |
164,242 |
| 18/10/2024 | 3.26 |
3.28 |
3.24 |
3.28 |
169,188 |
| 17/10/2024 | 3.26 |
3.28 |
3.24 |
3.28 |
233,159 |
| 16/10/2024 | 3.26 |
3.28 |
3.22 |
3.28 |
1,017,541 |
| 15/10/2024 | 3.30 |
3.30 |
3.26 |
3.28 |
430,413 |
| 11/10/2024 | 3.32 |
3.32 |
3.28 |
3.32 |
236,387 |
| 10/10/2024 | 3.32 |
3.34 |
3.30 |
3.32 |
985,232 |
| 09/10/2024 | 3.36 |
3.36 |
3.32 |
3.34 |
958,307 |
| 08/10/2024 | 3.32 |
3.38 |
3.32 |
3.36 |
692,855 |
| 07/10/2024 | 3.28 |
3.34 |
3.26 |
3.34 |
1,001,608 |
| 04/10/2024 | 3.30 |
3.30 |
3.28 |
3.30 |
512,267 |
| 03/10/2024 | 3.30 |
3.34 |
3.26 |
3.32 |
587,005 |
| 02/10/2024 | 3.34 |
3.34 |
3.28 |
3.32 |
564,128 |
| 01/10/2024 | 3.34 |
3.34 |
3.32 |
3.34 |
415,258 |
| 30/09/2024 | 3.36 |
3.36 |
3.30 |
3.36 |
349,605 |
| 27/09/2024 | 3.36 |
3.36 |
3.32 |
3.34 |
456,532 |
| 26/09/2024 | 3.32 |
3.38 |
3.32 |
3.34 |
1,066,323 |
| 25/09/2024 | 3.24 |
3.36 |
3.24 |
3.36 |
942,815 |
| 24/09/2024 | 3.24 |
3.26 |
3.22 |
3.26 |
276,101 |
| 23/09/2024 | 3.28 |
3.30 |
3.24 |
3.24 |
794,353 |
| 20/09/2024 | 3.26 |
3.30 |
3.26 |
3.28 |
2,129,160 |
| 19/09/2024 | 3.24 |
3.28 |
3.24 |
3.28 |
354,900 |
| 18/09/2024 | 3.28 |
3.28 |
3.24 |
3.26 |
376,130 |
| 17/09/2024 | 3.26 |
3.30 |
3.24 |
3.28 |
651,500 |
| 16/09/2024 | 3.20 |
3.26 |
3.20 |
3.26 |
365,110 |
| 13/09/2024 | 3.24 |
3.26 |
3.20 |
3.22 |
431,574 |
| 12/09/2024 | 3.22 |
3.26 |
3.20 |
3.24 |
325,690 |
| 11/09/2024 | 3.30 |
3.32 |
3.22 |
3.24 |
1,256,679 |
| 10/09/2024 | 3.30 |
3.36 |
3.28 |
3.30 |
653,040 |
| 09/09/2024 | 3.18 |
3.28 |
3.18 |
3.28 |
1,003,534 |
| 06/09/2024 | 3.08 |
3.18 |
3.08 |
3.18 |
1,117,806 |
| 05/09/2024 | 3.00 |
3.08 |
3.00 |
3.06 |
1,302,306 |
| 04/09/2024 | 3.02 |
3.02 |
2.98 |
3.02 |
341,451 |
| 03/09/2024 | 3.00 |
3.02 |
2.98 |
3.02 |
449,206 |
| 02/09/2024 | 3.00 |
3.02 |
2.98 |
3.00 |
359,431 |
| 30/08/2024 | 2.98 |
3.02 |
2.98 |
2.98 |
304,100 |
| 29/08/2024 | 3.02 |
3.02 |
2.98 |
3.00 |
319,259 |
| 28/08/2024 | 3.04 |
3.04 |
2.96 |
3.04 |
687,926 |
| 27/08/2024 | 3.06 |
3.06 |
3.00 |
3.04 |
368,470 |
Remark : Volume from SET main board.
