Historical price from January 04, 2024 to March 28, 2024
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (01/03/2024 to 14/03/2024) |
2.10 | 2.14 | 2.04 | 2.12 | 134,708 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
2.20 | 2.26 | 2.12 | 2.14 | 643,292 |
Daily Historical Data | |||||
28/03/2024 | 2.02 | 2.04 | 2.02 | 2.02 | 5,400 |
27/03/2024 | 2.04 | 2.06 | 2.00 | 2.02 | 96,801 |
26/03/2024 | 2.08 | 2.10 | 2.04 | 2.06 | 11,200 |
25/03/2024 | 2.06 | 2.08 | 2.00 | 2.02 | 12,399 |
22/03/2024 | 2.08 | 2.10 | 2.08 | 2.10 | 14,200 |
21/03/2024 | 2.08 | 2.08 | 2.08 | 2.08 | 30,508 |
20/03/2024 | 2.08 | 2.10 | 2.06 | 2.08 | 81,400 |
19/03/2024 | 2.06 | 2.10 | 2.06 | 2.08 | 24,506 |
18/03/2024 | 2.08 | 2.08 | 2.06 | 2.06 | 28,210 |
15/03/2024 | 2.10 | 2.10 | 2.06 | 2.10 | 17,500 |
14/03/2024 | 2.12 | 2.14 | 2.10 | 2.12 | 5,501 |
13/03/2024 | 2.10 | 2.10 | 2.04 | 2.04 | 34,800 |
12/03/2024 | 2.08 | 2.10 | 2.08 | 2.10 | 6,202 |
11/03/2024 | 2.08 | 2.08 | 2.08 | 2.08 | 5,100 |
08/03/2024 | 2.08 | 2.10 | 2.06 | 2.10 | 20,502 |
07/03/2024 | 2.10 | 2.10 | 2.06 | 2.06 | 5,101 |
06/03/2024 | 2.10 | 2.10 | 2.08 | 2.10 | 2,200 |
05/03/2024 | 2.06 | 2.08 | 2.06 | 2.08 | 18,501 |
04/03/2024 | 2.12 | 2.12 | 2.10 | 2.10 | 11,200 |
01/03/2024 | 2.10 | 2.12 | 2.10 | 2.12 | 25,601 |
29/02/2024 | 2.14 | 2.16 | 2.12 | 2.14 | 6,008 |
28/02/2024 | 2.14 | 2.14 | 2.12 | 2.14 | 27,710 |
27/02/2024 | 2.20 | 2.20 | 2.14 | 2.14 | 59,300 |
23/02/2024 | 2.20 | 2.20 | 2.18 | 2.20 | 12,900 |
22/02/2024 | 2.22 | 2.22 | 2.20 | 2.20 | 1,700 |
21/02/2024 | 2.18 | 2.20 | 2.18 | 2.20 | 7,506 |
20/02/2024 | 2.14 | 2.18 | 2.14 | 2.18 | 2,900 |
19/02/2024 | 2.18 | 2.20 | 2.12 | 2.14 | 24,201 |
16/02/2024 | 2.20 | 2.20 | 2.20 | 2.20 | 1,100 |
15/02/2024 | 2.20 | 2.22 | 2.20 | 2.20 | 117,400 |
14/02/2024 | 2.16 | 2.22 | 2.16 | 2.22 | 211,300 |
13/02/2024 | 2.20 | 2.20 | 2.18 | 2.20 | 74,104 |
12/02/2024 | 2.26 | 2.26 | 2.22 | 2.22 | 1,302 |
09/02/2024 | 2.26 | 2.26 | 2.18 | 2.26 | 29,800 |
08/02/2024 | 2.24 | 2.24 | 2.20 | 2.20 | 5,703 |
07/02/2024 | 2.24 | 2.24 | 2.22 | 2.24 | 12,603 |
06/02/2024 | 2.22 | 2.24 | 2.22 | 2.24 | 1,350 |
05/02/2024 | 2.24 | 2.26 | 2.24 | 2.26 | 5,605 |
02/02/2024 | 2.18 | 2.22 | 2.18 | 2.22 | 2,900 |
01/02/2024 | 2.20 | 2.20 | 2.16 | 2.18 | 37,900 |
31/01/2024 | 2.22 | 2.24 | 2.22 | 2.22 | 17,600 |
30/01/2024 | 2.26 | 2.30 | 2.26 | 2.30 | 2,900 |
29/01/2024 | 2.34 | 2.34 | 2.30 | 2.30 | 200 |
26/01/2024 | 2.28 | 2.30 | 2.26 | 2.30 | 8,700 |
25/01/2024 | 2.28 | 2.28 | 2.28 | 2.28 | 4,618 |
24/01/2024 | 2.28 | 2.28 | 2.28 | 2.28 | 100 |
23/01/2024 | 2.26 | 2.26 | 2.26 | 2.26 | 21,000 |
22/01/2024 | 2.30 | 2.30 | 2.24 | 2.26 | 190,201 |
19/01/2024 | 2.28 | 2.28 | 2.28 | 2.28 | 30,000 |
18/01/2024 | 2.28 | 2.28 | 2.24 | 2.26 | 53,400 |
17/01/2024 | 2.26 | 2.28 | 2.26 | 2.26 | 20,801 |
16/01/2024 | 2.34 | 2.36 | 2.24 | 2.28 | 152,484 |
15/01/2024 | 2.28 | 2.32 | 2.28 | 2.30 | 52,950 |
12/01/2024 | 2.26 | 2.32 | 2.26 | 2.28 | 81,405 |
11/01/2024 | 2.28 | 2.30 | 2.24 | 2.26 | 222,700 |
10/01/2024 | 2.18 | 2.26 | 2.18 | 2.22 | 150,100 |
09/01/2024 | 2.24 | 2.24 | 2.20 | 2.22 | 39,781 |
08/01/2024 | 2.18 | 2.24 | 2.18 | 2.22 | 69,010 |
05/01/2024 | 2.14 | 2.16 | 2.14 | 2.16 | 13,500 |
04/01/2024 | 2.12 | 2.14 | 2.10 | 2.12 | 18,201 |
Remark: Volume from SET main board