Historical Price
Historical price from Sep 02, 2024 to Oct 22, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/09/2024 to 07/10/2024) |
6.70 | 6.95 | 6.45 | 6.90 | 45,274,432 |
| Previous 4 weeks (27/08/2024 to 23/09/2024) |
6.00 | 6.85 | 5.75 | 6.70 | 99,917,196 |
| Daily Historical Data | |||||
| 22/10/2024 | 7.30 | 7.30 | 7.05 | 7.05 | 2,378,829 |
| 21/10/2024 | 7.15 | 7.35 | 7.10 | 7.35 | 3,466,882 |
| 18/10/2024 | 7.35 | 7.40 | 7.15 | 7.20 | 2,734,555 |
| 17/10/2024 | 7.45 | 7.45 | 7.25 | 7.30 | 5,336,680 |
| 16/10/2024 | 6.80 | 7.50 | 6.80 | 7.50 | 29,225,506 |
| 15/10/2024 | 7.05 | 7.10 | 6.85 | 6.90 | 7,595,547 |
| 11/10/2024 | 7.00 | 7.20 | 6.90 | 7.05 | 11,413,145 |
| 10/10/2024 | 6.80 | 7.00 | 6.80 | 6.95 | 6,485,087 |
| 09/10/2024 | 6.75 | 6.85 | 6.65 | 6.75 | 3,304,151 |
| 08/10/2024 | 6.85 | 6.90 | 6.75 | 6.75 | 3,218,263 |
| 07/10/2024 | 6.65 | 6.95 | 6.65 | 6.90 | 11,742,436 |
| 04/10/2024 | 6.50 | 6.60 | 6.45 | 6.60 | 2,031,506 |
| 03/10/2024 | 6.60 | 6.70 | 6.50 | 6.50 | 2,402,961 |
| 02/10/2024 | 6.85 | 6.85 | 6.55 | 6.60 | 4,616,774 |
| 01/10/2024 | 6.70 | 6.90 | 6.70 | 6.90 | 4,051,265 |
| 30/09/2024 | 6.75 | 6.75 | 6.65 | 6.70 | 6,789,172 |
| 27/09/2024 | 6.75 | 6.85 | 6.75 | 6.75 | 2,362,699 |
| 26/09/2024 | 6.75 | 6.85 | 6.75 | 6.75 | 4,164,633 |
| 25/09/2024 | 6.75 | 6.80 | 6.65 | 6.70 | 3,331,088 |
| 24/09/2024 | 6.70 | 6.85 | 6.70 | 6.70 | 3,781,898 |
| 23/09/2024 | 6.75 | 6.75 | 6.50 | 6.70 | 6,425,227 |
| 20/09/2024 | 6.85 | 6.85 | 6.70 | 6.75 | 4,636,812 |
| 19/09/2024 | 6.70 | 6.85 | 6.70 | 6.85 | 3,317,639 |
| 18/09/2024 | 6.70 | 6.80 | 6.65 | 6.75 | 3,204,839 |
| 17/09/2024 | 6.85 | 6.85 | 6.65 | 6.70 | 3,546,920 |
| 16/09/2024 | 6.70 | 6.85 | 6.60 | 6.85 | 9,233,573 |
| 13/09/2024 | 6.55 | 6.70 | 6.50 | 6.65 | 6,188,720 |
| 12/09/2024 | 6.50 | 6.65 | 6.40 | 6.45 | 5,101,509 |
| 11/09/2024 | 6.55 | 6.60 | 6.45 | 6.50 | 11,878,214 |
| 10/09/2024 | 6.50 | 6.55 | 6.45 | 6.50 | 3,993,916 |
| 09/09/2024 | 6.40 | 6.55 | 6.35 | 6.50 | 9,655,625 |
| 06/09/2024 | 6.25 | 6.50 | 6.25 | 6.40 | 10,577,677 |
| 05/09/2024 | 6.05 | 6.25 | 6.00 | 6.25 | 5,630,442 |
| 04/09/2024 | 5.85 | 6.05 | 5.80 | 5.95 | 3,596,035 |
| 03/09/2024 | 5.80 | 5.95 | 5.75 | 5.90 | 1,428,620 |
| 02/09/2024 | 5.95 | 5.95 | 5.75 | 5.75 | 2,740,721 |
Remark : Volume from SET main board.