Email Alerts
Keep yourself up to date with all
the latest announcements from
the company.Subscribe Now
Historical Price
Historical price from Dec 02, 2024 to Jan 30, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (03/01/2025 to 16/01/2025) |
1.07 | 1.11 | 0.95 | 0.97 | 1,247,362 |
| Previous 4 weeks (02/12/2024 to 02/01/2025) |
1.08 | 1.19 | 1.05 | 1.06 | 724,243 |
| Daily Historical Data | |||||
| 30/01/2025 | 0.94 | 0.94 | 0.91 | 0.91 | 87,400 |
| 29/01/2025 | 0.96 | 0.96 | 0.94 | 0.95 | 35,600 |
| 28/01/2025 | 0.93 | 0.98 | 0.93 | 0.94 | 88,600 |
| 27/01/2025 | 0.93 | 0.94 | 0.93 | 0.93 | 24,900 |
| 24/01/2025 | 0.93 | 0.94 | 0.92 | 0.92 | 74,100 |
| 23/01/2025 | 0.91 | 1.00 | 0.91 | 0.92 | 568,686 |
| 22/01/2025 | 0.89 | 0.96 | 0.89 | 0.92 | 477,301 |
| 21/01/2025 | 0.88 | 0.92 | 0.88 | 0.89 | 67,951 |
| 20/01/2025 | 0.90 | 0.92 | 0.89 | 0.89 | 310,500 |
| 17/01/2025 | 0.95 | 0.96 | 0.93 | 0.93 | 147,251 |
| 16/01/2025 | 0.96 | 0.97 | 0.96 | 0.97 | 91,800 |
| 15/01/2025 | 0.96 | 1.00 | 0.95 | 0.98 | 211,615 |
| 14/01/2025 | 0.99 | 1.01 | 0.98 | 0.98 | 49,521 |
| 13/01/2025 | 0.98 | 1.00 | 0.98 | 0.98 | 97,300 |
| 10/01/2025 | 0.99 | 1.02 | 0.98 | 1.00 | 609,525 |
| 09/01/2025 | 1.05 | 1.05 | 1.01 | 1.01 | 99,500 |
| 08/01/2025 | 1.06 | 1.07 | 1.02 | 1.07 | 48,501 |
| 07/01/2025 | 1.09 | 1.10 | 1.06 | 1.08 | 26,000 |
| 06/01/2025 | 1.10 | 1.11 | 1.06 | 1.09 | 3,900 |
| 03/01/2025 | 1.07 | 1.10 | 1.07 | 1.10 | 9,700 |
| 02/01/2025 | 1.06 | 1.14 | 1.06 | 1.06 | 62,800 |
| 30/12/2024 | 1.06 | 1.10 | 1.05 | 1.06 | 27,400 |
| 27/12/2024 | 1.09 | 1.12 | 1.08 | 1.10 | 48,500 |
| 26/12/2024 | 1.12 | 1.12 | 1.09 | 1.09 | 63,200 |
| 25/12/2024 | 1.09 | 1.14 | 1.09 | 1.10 | 48,505 |
| 24/12/2024 | 1.09 | 1.09 | 1.08 | 1.09 | 62,300 |
| 23/12/2024 | 1.10 | 1.10 | 1.08 | 1.09 | 77,201 |
| 20/12/2024 | 1.07 | 1.13 | 1.07 | 1.10 | 73,110 |
| 19/12/2024 | 1.09 | 1.09 | 1.07 | 1.08 | 42,720 |
| 18/12/2024 | 1.14 | 1.15 | 1.09 | 1.11 | 17,601 |
| 17/12/2024 | 1.15 | 1.15 | 1.09 | 1.09 | 17,200 |
| 16/12/2024 | 1.17 | 1.17 | 1.13 | 1.15 | 16,800 |
| 13/12/2024 | 1.16 | 1.18 | 1.14 | 1.17 | 2,900 |
| 12/12/2024 | 1.16 | 1.19 | 1.13 | 1.14 | 21,535 |
| 11/12/2024 | 1.14 | 1.16 | 1.14 | 1.16 | 6,601 |
| 09/12/2024 | 1.14 | 1.17 | 1.11 | 1.17 | 14,500 |
| 06/12/2024 | 1.14 | 1.14 | 1.14 | 1.14 | 100 |
| 04/12/2024 | 1.12 | 1.15 | 1.10 | 1.14 | 18,600 |
| 03/12/2024 | 1.08 | 1.12 | 1.08 | 1.12 | 40,635 |
| 02/12/2024 | 1.08 | 1.09 | 1.07 | 1.08 | 62,035 |
Remark : Volume from SET main board.
