Historical price from 24 Sep, 2024 to 20 Dec, 2024
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
2.82 |
2.90 |
2.80 |
2.88 |
2,599,373 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
3.24 |
3.24 |
2.78 |
2.84 |
10,360,168 |
| Daily Historical Data | |||||
| 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 |
| 12/12/2024 | 2.82 |
2.82 |
2.78 |
2.80 |
301,221 |
| 11/12/2024 | 2.86 |
2.86 |
2.82 |
2.84 |
224,422 |
| 09/12/2024 | 2.88 |
2.88 |
2.84 |
2.84 |
193,300 |
| 06/12/2024 | 2.86 |
2.88 |
2.86 |
2.88 |
69,005 |
| 04/12/2024 | 2.88 |
2.90 |
2.86 |
2.88 |
223,408 |
| 03/12/2024 | 2.82 |
2.86 |
2.82 |
2.86 |
368,103 |
| 02/12/2024 | 2.80 |
2.84 |
2.80 |
2.84 |
298,400 |
| 29/11/2024 | 2.82 |
2.84 |
2.82 |
2.84 |
99,703 |
| 28/11/2024 | 2.84 |
2.84 |
2.82 |
2.82 |
267,400 |
| 27/11/2024 | 2.84 |
2.84 |
2.80 |
2.84 |
347,362 |
| 26/11/2024 | 2.84 |
2.84 |
2.82 |
2.84 |
345,107 |
| 25/11/2024 | 2.86 |
2.86 |
2.82 |
2.84 |
209,500 |
| 22/11/2024 | 2.82 |
2.86 |
2.82 |
2.84 |
318,448 |
| 21/11/2024 | 2.82 |
2.84 |
2.82 |
2.84 |
121,942 |
| 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 |
Remark : Volume from SET main board.
