Historical price from Dec 21, 2023 to Mar 18, 2024
Date | Open | High | Low | Close | Volume (Shares) |
Summary | |||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
1.64 | 1.86 | 1.58 | 1.73 | 6,767,182 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
1.66 | 1.78 | 1.40 | 1.59 | 7,970,092 |
Daily Historical Data | |||||
18/03/2024 | 2.50 | 2.54 | 2.12 | 2.22 | 7,579,406 |
15/03/2024 | 1.82 | 2.36 | 1.79 | 2.36 | 6,849,155 |
14/03/2024 | 1.73 | 1.87 | 1.73 | 1.81 | 1,694,386 |
13/03/2024 | 1.69 | 1.73 | 1.68 | 1.72 | 264,300 |
12/03/2024 | 1.68 | 1.71 | 1.68 | 1.70 | 105,700 |
11/03/2024 | 1.70 | 1.71 | 1.69 | 1.71 | 7,801 |
08/03/2024 | 1.74 | 1.74 | 1.69 | 1.70 | 118,500 |
07/03/2024 | 1.72 | 1.75 | 1.70 | 1.71 | 181,100 |
06/03/2024 | 1.76 | 1.76 | 1.70 | 1.72 | 419,713 |
05/03/2024 | 1.73 | 1.77 | 1.70 | 1.70 | 241,402 |
04/03/2024 | 1.80 | 1.80 | 1.72 | 1.73 | 372,100 |
01/03/2024 | 1.77 | 1.77 | 1.68 | 1.70 | 347,400 |
29/02/2024 | 1.68 | 1.86 | 1.68 | 1.74 | 4,218,219 |
28/02/2024 | 1.59 | 1.74 | 1.59 | 1.62 | 1,096,606 |
27/02/2024 | 1.58 | 1.62 | 1.58 | 1.59 | 54,701 |
23/02/2024 | 1.60 | 1.61 | 1.59 | 1.59 | 122,136 |
22/02/2024 | 1.59 | 1.63 | 1.59 | 1.62 | 54,600 |
21/02/2024 | 1.59 | 1.60 | 1.58 | 1.58 | 252,700 |
20/02/2024 | 1.61 | 1.62 | 1.60 | 1.61 | 103,420 |
19/02/2024 | 1.64 | 1.65 | 1.61 | 1.64 | 145,300 |
16/02/2024 | 1.62 | 1.64 | 1.59 | 1.59 | 257,700 |
15/02/2024 | 1.64 | 1.64 | 1.60 | 1.61 | 54,200 |
14/02/2024 | 1.63 | 1.65 | 1.62 | 1.64 | 144,604 |
13/02/2024 | 1.62 | 1.69 | 1.61 | 1.63 | 458,451 |
12/02/2024 | 1.65 | 1.78 | 1.55 | 1.61 | 3,447,378 |
09/02/2024 | 1.50 | 1.53 | 1.50 | 1.53 | 200 |
08/02/2024 | 1.52 | 1.52 | 1.50 | 1.50 | 10,969 |
07/02/2024 | 1.49 | 1.52 | 1.49 | 1.50 | 51,671 |
06/02/2024 | 1.47 | 1.50 | 1.47 | 1.49 | 28,600 |
05/02/2024 | 1.52 | 1.53 | 1.46 | 1.46 | 71,100 |
02/02/2024 | 1.52 | 1.53 | 1.50 | 1.52 | 14,501 |
01/02/2024 | 1.42 | 1.56 | 1.42 | 1.50 | 253,101 |
31/01/2024 | 1.50 | 1.50 | 1.42 | 1.42 | 315,800 |
30/01/2024 | 1.51 | 1.52 | 1.50 | 1.50 | 52,100 |
29/01/2024 | 1.51 | 1.52 | 1.50 | 1.51 | 74,300 |
26/01/2024 | 1.54 | 1.55 | 1.50 | 1.51 | 153,505 |
25/01/2024 | 1.58 | 1.58 | 1.53 | 1.54 | 130,404 |
24/01/2024 | 1.60 | 1.70 | 1.40 | 1.54 | 1,715,706 |
23/01/2024 | 1.63 | 1.63 | 1.59 | 1.62 | 495,901 |
22/01/2024 | 1.66 | 1.66 | 1.61 | 1.63 | 239,901 |
19/01/2024 | 1.74 | 1.78 | 1.66 | 1.66 | 1,594,700 |
18/01/2024 | 1.71 | 1.73 | 1.64 | 1.73 | 2,000,100 |
17/01/2024 | 1.69 | 1.73 | 1.63 | 1.66 | 1,648,904 |
16/01/2024 | 1.64 | 1.90 | 1.64 | 1.69 | 17,705,086 |
15/01/2024 | 1.52 | 1.61 | 1.52 | 1.59 | 885,870 |
12/01/2024 | 1.60 | 1.60 | 1.42 | 1.53 | 327,102 |
11/01/2024 | 1.50 | 1.72 | 1.50 | 1.56 | 1,528,301 |
10/01/2024 | 1.50 | 1.50 | 1.47 | 1.50 | 38,600 |
09/01/2024 | 1.51 | 1.51 | 1.48 | 1.51 | 18,600 |
08/01/2024 | 1.51 | 1.51 | 1.48 | 1.51 | 59,602 |
05/01/2024 | 1.50 | 1.58 | 1.49 | 1.49 | 249,200 |
04/01/2024 | 1.49 | 1.50 | 1.49 | 1.50 | 44,200 |
03/01/2024 | 1.51 | 1.52 | 1.49 | 1.49 | 47,000 |
02/01/2024 | 1.53 | 1.54 | 1.45 | 1.51 | 168,000 |
28/12/2023 | 1.46 | 1.51 | 1.45 | 1.51 | 31,601 |
27/12/2023 | 1.51 | 1.51 | 1.46 | 1.46 | 20,128 |
26/12/2023 | 1.50 | 1.53 | 1.46 | 1.46 | 35,403 |
25/12/2023 | 1.41 | 1.58 | 1.41 | 1.46 | 404,700 |
22/12/2023 | 1.43 | 1.45 | 1.42 | 1.42 | 117,400 |
21/12/2023 | 1.42 | 1.45 | 1.42 | 1.44 | 10,500 |
Remark : Volume from SET main board.