Home > Investor Relations > Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 01, 2024 to Dec 27, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/11/2024 to 13/12/2024)
1.09 1.19 1.06 1.17 248,042
Previous 4 weeks
(31/10/2024 to 27/11/2024)
1.26 1.36 1.05 1.09 5,739,382
Daily Historical Data
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
29/11/2024 1.06 1.11 1.06 1.11 4,500
28/11/2024 1.09 1.10 1.06 1.07 76,636
27/11/2024 1.09 1.09 1.05 1.09 199,700
26/11/2024 1.13 1.15 1.09 1.09 161,900
25/11/2024 1.13 1.14 1.13 1.13 95,606
22/11/2024 1.14 1.15 1.14 1.15 130,600
21/11/2024 1.18 1.18 1.14 1.15 239,100
20/11/2024 1.15 1.17 1.15 1.15 116,900
19/11/2024 1.16 1.18 1.16 1.18 44,406
18/11/2024 1.16 1.19 1.14 1.17 21,200
15/11/2024 1.21 1.21 1.14 1.14 521,321
14/11/2024 1.18 1.20 1.16 1.20 200,200
13/11/2024 1.24 1.24 1.18 1.18 158,600
12/11/2024 1.21 1.25 1.18 1.18 167,116
11/11/2024 1.18 1.21 1.17 1.20 118,005
08/11/2024 1.23 1.24 1.20 1.20 246,900
07/11/2024 1.26 1.26 1.23 1.23 206,300
06/11/2024 1.27 1.33 1.25 1.26 703,305
05/11/2024 1.27 1.29 1.26 1.27 32,422
04/11/2024 1.30 1.30 1.25 1.27 201,901
01/11/2024 1.30 1.30 1.27 1.27 194,800
Remark : Volume from SET main board.
Ver peliculas online