Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 04, 2024 to Jul 24, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/06/2024 to 09/07/2024)
6.15 6.25 5.90 5.90 27,569,614
Previous 4 weeks
(28/05/2024 to 25/06/2024)
6.55 6.60 5.70 6.05 78,177,020
Daily Historical Data
24/07/2024 5.70 5.85 5.70 5.75 2,254,658
23/07/2024 5.95 5.95 5.70 5.75 4,899,122
19/07/2024 6.00 6.00 5.90 5.90 3,140,879
18/07/2024 6.00 6.10 5.95 6.05 3,911,580
17/07/2024 6.05 6.10 5.90 5.95 3,111,630
16/07/2024 6.00 6.10 5.95 5.95 2,146,681
15/07/2024 6.00 6.05 5.90 6.00 2,457,885
12/07/2024 6.00 6.10 5.95 6.05 2,984,620
11/07/2024 5.90 6.15 5.90 6.00 3,113,265
10/07/2024 5.90 6.00 5.80 5.90 5,908,216
09/07/2024 6.05 6.10 5.90 5.90 3,718,075
08/07/2024 6.05 6.10 5.95 6.00 1,721,510
05/07/2024 5.95 6.10 5.95 6.05 881,834
04/07/2024 6.00 6.10 5.90 6.00 1,289,839
03/07/2024 5.95 6.05 5.90 5.95 1,543,013
02/07/2024 6.05 6.15 5.90 6.00 4,245,097
01/07/2024 6.10 6.15 6.00 6.05 2,131,640
28/06/2024 6.15 6.15 6.00 6.10 4,016,802
27/06/2024 6.15 6.20 6.05 6.10 2,609,531
26/06/2024 6.15 6.25 6.10 6.15 5,412,273
25/06/2024 6.00 6.10 6.00 6.05 3,669,907
24/06/2024 6.05 6.05 5.85 6.00 3,220,111
21/06/2024 5.90 6.10 5.85 6.10 3,864,789
20/06/2024 5.85 6.00 5.80 5.85 1,972,418
19/06/2024 5.95 5.95 5.70 5.85 4,857,074
18/06/2024 5.85 6.05 5.85 5.95 2,798,581
17/06/2024 5.90 5.95 5.80 5.85 2,292,610
14/06/2024 5.95 6.05 5.85 5.90 3,965,202
13/06/2024 6.20 6.20 5.95 5.95 4,067,486
12/06/2024 6.15 6.25 6.15 6.20 1,627,502
11/06/2024 6.20 6.25 6.10 6.15 2,811,055
10/06/2024 6.25 6.30 6.15 6.20 1,863,264
07/06/2024 6.10 6.35 5.95 6.25 8,413,953
06/06/2024 6.20 6.20 6.05 6.10 3,826,083
05/06/2024 6.30 6.30 6.10 6.20 2,617,085
04/06/2024 6.20 6.35 6.20 6.30 2,899,776
Remark : Volume from SET main board.