Historical price from Jan 19, 2024 to Apr 18, 2024
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (18/03/2024 to 29/03/2024) |
10.30 | 10.40 | 9.70 | 9.95 | 46,387,345 |
| Previous 4 weeks (16/02/2024 to 15/03/2024) |
10.30 | 10.60 | 9.40 | 10.30 | 138,725,759 |
| Daily Historical Data | |||||
| 18/04/2024 | 10.60 | 10.60 | 9.90 | 10.10 | 13,908,097 |
| 17/04/2024 | 10.70 | 10.90 | 10.30 | 10.40 | 13,677,647 |
| 11/04/2024 | 11.00 | 11.20 | 10.80 | 11.00 | 13,055,749 |
| 10/04/2024 | 10.10 | 11.40 | 10.10 | 11.10 | 33,516,379 |
| 09/04/2024 | 9.60 | 10.10 | 9.60 | 10.00 | 7,909,294 |
| 05/04/2024 | 9.55 | 9.75 | 9.55 | 9.60 | 1,768,250 |
| 04/04/2024 | 9.80 | 9.85 | 9.60 | 9.65 | 5,063,116 |
| 03/04/2024 | 9.95 | 10.10 | 9.80 | 9.80 | 4,376,248 |
| 02/04/2024 | 9.95 | 10.00 | 9.85 | 10.00 | 4,590,555 |
| 01/04/2024 | 10.00 | 10.20 | 9.95 | 9.95 | 4,127,144 |
| 29/03/2024 | 10.10 | 10.20 | 9.90 | 9.95 | 4,363,315 |
| 28/03/2024 | 9.95 | 10.30 | 9.95 | 10.00 | 7,667,580 |
| 27/03/2024 | 10.00 | 10.10 | 9.90 | 9.90 | 2,369,009 |
| 26/03/2024 | 9.85 | 10.10 | 9.80 | 10.00 | 4,680,713 |
| 25/03/2024 | 9.90 | 10.00 | 9.75 | 9.80 | 4,024,756 |
| 22/03/2024 | 10.00 | 10.00 | 9.80 | 9.85 | 3,461,407 |
| 21/03/2024 | 10.10 | 10.10 | 9.95 | 10.00 | 5,431,665 |
| 20/03/2024 | 10.10 | 10.20 | 9.70 | 9.75 | 8,453,956 |
| 19/03/2024 | 10.20 | 10.30 | 10.00 | 10.10 | 2,759,268 |
| 18/03/2024 | 10.30 | 10.40 | 10.10 | 10.20 | 3,175,676 |
| 15/03/2024 | 10.30 | 10.50 | 10.20 | 10.30 | 3,477,652 |
| 14/03/2024 | 10.20 | 10.50 | 10.20 | 10.40 | 5,756,146 |
| 13/03/2024 | 10.10 | 10.60 | 10.10 | 10.20 | 9,183,016 |
| 12/03/2024 | 10.30 | 10.40 | 9.95 | 10.10 | 7,936,931 |
| 11/03/2024 | 10.20 | 10.40 | 10.20 | 10.30 | 5,989,891 |
| 08/03/2024 | 9.75 | 10.50 | 9.75 | 10.30 | 16,999,554 |
| 07/03/2024 | 9.75 | 9.85 | 9.65 | 9.70 | 5,426,170 |
| 06/03/2024 | 9.60 | 9.85 | 9.55 | 9.70 | 6,112,991 |
| 05/03/2024 | 9.50 | 9.80 | 9.40 | 9.65 | 6,134,527 |
| 04/03/2024 | 9.70 | 9.70 | 9.50 | 9.50 | 5,449,416 |
| 01/03/2024 | 9.85 | 10.10 | 9.75 | 9.75 | 21,269,102 |
| 29/02/2024 | 9.55 | 9.70 | 9.45 | 9.55 | 4,126,512 |
| 28/02/2024 | 9.75 | 9.90 | 9.45 | 9.45 | 6,306,048 |
| 27/02/2024 | 10.00 | 10.00 | 9.70 | 9.80 | 4,892,464 |
| 23/02/2024 | 10.10 | 10.30 | 9.90 | 9.90 | 4,132,054 |
| 22/02/2024 | 9.95 | 10.40 | 9.90 | 10.20 | 8,292,905 |
| 21/02/2024 | 9.80 | 10.10 | 9.75 | 9.90 | 6,222,049 |
| 20/02/2024 | 10.00 | 10.00 | 9.70 | 9.70 | 3,192,146 |
| 19/02/2024 | 10.00 | 10.10 | 9.90 | 9.95 | 3,516,481 |
| 16/02/2024 | 10.30 | 10.40 | 10.00 | 10.00 | 4,309,704 |
| 15/02/2024 | 10.40 | 10.50 | 10.20 | 10.40 | 3,403,949 |
| 14/02/2024 | 10.40 | 10.50 | 10.20 | 10.40 | 5,032,110 |
| 13/02/2024 | 10.80 | 10.90 | 10.60 | 10.60 | 15,280,235 |
| 12/02/2024 | 10.40 | 10.40 | 10.20 | 10.30 | 3,081,430 |
| 09/02/2024 | 10.10 | 10.50 | 10.10 | 10.30 | 3,575,552 |
| 08/02/2024 | 10.50 | 10.70 | 10.10 | 10.20 | 7,014,663 |
| 07/02/2024 | 10.80 | 10.80 | 10.30 | 10.50 | 13,984,893 |
| 06/02/2024 | 10.30 | 10.80 | 10.30 | 10.60 | 8,922,810 |
| 05/02/2024 | 10.30 | 10.50 | 10.20 | 10.30 | 3,681,214 |
| 02/02/2024 | 10.10 | 10.60 | 10.10 | 10.30 | 13,458,615 |
| 01/02/2024 | 9.70 | 10.10 | 9.70 | 9.85 | 8,070,808 |
| 31/01/2024 | 9.95 | 9.95 | 9.70 | 9.70 | 7,264,651 |
| 30/01/2024 | 9.95 | 10.30 | 9.90 | 9.95 | 6,614,384 |
| 29/01/2024 | 10.00 | 10.10 | 9.75 | 9.95 | 12,799,681 |
| 26/01/2024 | 10.30 | 10.60 | 9.95 | 10.00 | 7,696,687 |
| 25/01/2024 | 10.50 | 10.70 | 10.30 | 10.40 | 9,313,118 |
| 24/01/2024 | 9.90 | 10.80 | 9.60 | 10.70 | 17,400,704 |
| 23/01/2024 | 10.40 | 10.50 | 9.65 | 9.80 | 10,976,622 |
| 22/01/2024 | 10.90 | 11.00 | 10.30 | 10.30 | 6,059,553 |
| 19/01/2024 | 11.00 | 11.20 | 10.90 | 10.90 | 4,113,021 |
Remark: Volume from SET main board.