Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 23, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2024 to 09/02/2024)
5.80 6.05 5.65 6.00 17,310,747
Previous 4 weeks
(28/12/2023 to 26/01/2024)
5.85 6.35 5.80 5.80 56,458,265
Daily Historical Data
23/02/2024 6.45 6.55 6.30 6.40 7,631,040
22/02/2024 6.20 6.35 6.20 6.30 3,828,296
21/02/2024 6.15 6.20 6.05 6.15 2,097,491
20/02/2024 6.15 6.30 6.15 6.15 4,958,917
19/02/2024 6.05 6.15 6.00 6.05 1,449,382
16/02/2024 5.95 6.10 5.90 6.00 2,100,170
15/02/2024 5.95 5.95 5.85 5.90 806,700
14/02/2024 5.95 6.05 5.80 5.90 2,118,237
13/02/2024 6.05 6.05 5.95 6.05 551,389
12/02/2024 5.95 6.05 5.95 6.00 769,645
09/02/2024 5.95 6.05 5.90 6.00 1,206,090
08/02/2024 6.00 6.05 5.90 5.95 2,125,661
07/02/2024 5.95 6.00 5.85 5.95 903,850
06/02/2024 5.90 6.00 5.85 5.90 1,427,156
05/02/2024 5.80 5.95 5.70 5.90 1,719,343
02/02/2024 5.80 5.80 5.65 5.75 5,483,235
01/02/2024 5.85 5.90 5.75 5.75 1,035,058
31/01/2024 5.90 5.95 5.80 5.85 1,063,722
30/01/2024 5.90 5.95 5.85 5.85 1,160,035
29/01/2024 5.80 5.90 5.75 5.85 1,186,597
26/01/2024 5.90 5.95 5.80 5.80 1,525,752
25/01/2024 5.95 6.00 5.85 5.85 2,175,771
24/01/2024 5.85 6.00 5.80 5.95 3,099,658
23/01/2024 6.05 6.10 5.85 5.90 4,334,382
22/01/2024 6.05 6.20 6.00 6.10 1,612,922
19/01/2024 6.10 6.15 6.05 6.10 1,540,408
18/01/2024 6.00 6.10 5.95 6.05 2,218,209
17/01/2024 6.25 6.25 6.00 6.05 4,998,454
16/01/2024 6.30 6.30 6.20 6.30 2,013,034
15/01/2024 6.15 6.30 6.15 6.25 3,185,930
12/01/2024 6.10 6.20 6.10 6.15 640,371
11/01/2024 6.15 6.25 6.10 6.10 1,985,900
10/01/2024 6.15 6.25 6.10 6.15 1,792,853
09/01/2024 6.20 6.35 6.20 6.20 5,295,680
08/01/2024 6.20 6.20 6.00 6.20 2,699,055
05/01/2024 6.15 6.20 6.10 6.15 3,243,747
04/01/2024 6.15 6.25 6.05 6.10 2,206,488
03/01/2024 6.10 6.30 6.05 6.20 7,870,507
02/01/2024 5.90 6.00 5.85 5.95 2,056,043
Remark : Volume from SET main board.