Email Alerts
Keep yourself up to date with all
the latest announcements from
the company.Subscribe Now
Historical Price
Historical price from Mar 01, 2024 to Apr 18, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (18/03/2024 to 29/03/2024) |
1.66 | 2.00 | 1.53 | 1.62 | 124,503,451 |
| Previous 4 weeks (16/02/2024 to 15/03/2024) |
1.16 | 1.68 | 1.01 | 1.58 | 208,331,691 |
| Daily Historical Data | |||||
| 18/04/2024 | 1.39 | 1.59 | 1.39 | 1.45 | 6,392,321 |
| 17/04/2024 | 1.49 | 1.49 | 1.37 | 1.38 | 1,066,826 |
| 11/04/2024 | 1.40 | 1.60 | 1.38 | 1.49 | 10,381,926 |
| 10/04/2024 | 1.46 | 1.46 | 1.37 | 1.40 | 1,761,247 |
| 09/04/2024 | 1.60 | 1.60 | 1.40 | 1.45 | 3,118,714 |
| 05/04/2024 | 1.62 | 1.63 | 1.58 | 1.63 | 1,442,800 |
| 04/04/2024 | 1.64 | 1.64 | 1.58 | 1.63 | 1,221,302 |
| 03/04/2024 | 1.64 | 1.64 | 1.60 | 1.63 | 793,114 |
| 02/04/2024 | 1.62 | 1.68 | 1.58 | 1.64 | 1,618,652 |
| 01/04/2024 | 1.63 | 1.63 | 1.60 | 1.62 | 498,206 |
| 29/03/2024 | 1.62 | 1.64 | 1.60 | 1.62 | 771,024 |
| 28/03/2024 | 1.60 | 1.65 | 1.59 | 1.61 | 877,697 |
| 27/03/2024 | 1.60 | 1.61 | 1.54 | 1.60 | 1,333,453 |
| 26/03/2024 | 1.62 | 1.67 | 1.56 | 1.58 | 1,316,200 |
| 25/03/2024 | 1.62 | 1.67 | 1.56 | 1.61 | 1,650,191 |
| 22/03/2024 | 1.59 | 1.63 | 1.56 | 1.59 | 883,231 |
| 21/03/2024 | 1.65 | 1.65 | 1.54 | 1.59 | 1,988,026 |
| 20/03/2024 | 1.69 | 1.71 | 1.58 | 1.64 | 2,511,330 |
| 19/03/2024 | 1.80 | 1.80 | 1.53 | 1.70 | 16,031,025 |
| 18/03/2024 | 1.66 | 2.00 | 1.59 | 1.90 | 97,141,274 |
| 15/03/2024 | 1.43 | 1.68 | 1.40 | 1.58 | 101,754,668 |
| 14/03/2024 | 1.40 | 1.46 | 1.30 | 1.40 | 46,114,909 |
| 13/03/2024 | 1.08 | 1.40 | 1.08 | 1.40 | 49,586,894 |
| 12/03/2024 | 1.07 | 1.09 | 1.07 | 1.07 | 509,600 |
| 11/03/2024 | 1.08 | 1.13 | 1.06 | 1.06 | 1,972,900 |
| 08/03/2024 | 1.06 | 1.08 | 1.04 | 1.07 | 560,600 |
| 07/03/2024 | 1.06 | 1.12 | 1.04 | 1.06 | 1,176,201 |
| 06/03/2024 | 1.05 | 1.06 | 1.04 | 1.04 | 141,000 |
| 05/03/2024 | 1.05 | 1.05 | 1.03 | 1.03 | 149,500 |
| 04/03/2024 | 1.05 | 1.10 | 1.04 | 1.05 | 689,820 |
| 01/03/2024 | 1.04 | 1.04 | 1.01 | 1.04 | 63,600 |
Remark : Volume from SET main board.
