Historical price from August 27, 2024 to November 20, 2024
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
1.75 | 1.92 | 1.73 | 1.83 | 20,690,779 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
1.60 | 1.85 | 1.58 | 1.74 | 4,160,070 |
| Daily Historical Data | |||||
| 20/11/2024 | 1.78 | 1.79 | 1.74 | 1.79 | 147,700 |
| 19/11/2024 | 1.80 | 1.82 | 1.77 | 1.79 | 197,240 |
| 18/11/2024 | 1.84 | 1.84 | 1.79 | 1.79 | 112,922 |
| 15/11/2024 | 1.83 | 1.90 | 1.81 | 1.84 | 1,307,246 |
| 14/11/2024 | 1.81 | 1.84 | 1.81 | 1.84 | 181,213 |
| 13/11/2024 | 1.80 | 1.81 | 1.80 | 1.80 | 73,500 |
| 12/11/2024 | 1.80 | 1.80 | 1.76 | 1.76 | 44,200 |
| 11/11/2024 | 1.76 | 1.79 | 1.75 | 1.75 | 71,840 |
| 08/11/2024 | 1.84 | 1.84 | 1.79 | 1.79 | 24,800 |
| 07/11/2024 | 1.80 | 1.84 | 1.80 | 1.83 | 54,227 |
| 06/11/2024 | 1.83 | 1.84 | 1.80 | 1.83 | 54,611 |
| 05/11/2024 | 1.84 | 1.85 | 1.78 | 1.80 | 69,400 |
| 04/11/2024 | 1.82 | 1.82 | 1.82 | 1.82 | 8,811 |
| 01/11/2024 | 1.80 | 1.81 | 1.80 | 1.81 | 6,615 |
| 31/10/2024 | 1.73 | 1.83 | 1.73 | 1.80 | 127,300 |
| 30/10/2024 | 1.79 | 1.80 | 1.73 | 1.78 | 233,400 |
| 29/10/2024 | 1.81 | 1.84 | 1.79 | 1.82 | 19,223,218 |
| 28/10/2024 | 1.83 | 1.92 | 1.80 | 1.83 | 541,550 |
| 25/10/2024 | 1.76 | 1.88 | 1.76 | 1.83 | 269,204 |
| 24/10/2024 | 1.75 | 1.81 | 1.75 | 1.76 | 156,670 |
| 22/10/2024 | 1.80 | 1.85 | 1.74 | 1.74 | 161,501 |
| 21/10/2024 | 1.74 | 1.85 | 1.74 | 1.80 | 247,367 |
| 18/10/2024 | 1.77 | 1.84 | 1.75 | 1.76 | 490,871 |
| 17/10/2024 | 1.73 | 1.77 | 1.73 | 1.75 | 239,241 |
| 16/10/2024 | 1.68 | 1.75 | 1.68 | 1.73 | 144,115 |
| 15/10/2024 | 1.70 | 1.70 | 1.67 | 1.68 | 49,900 |
| 11/10/2024 | 1.71 | 1.71 | 1.69 | 1.69 | 93,950 |
| 10/10/2024 | 1.62 | 1.78 | 1.62 | 1.70 | 473,911 |
| 09/10/2024 | 1.62 | 1.65 | 1.61 | 1.62 | 35,482 |
| 08/10/2024 | 1.62 | 1.62 | 1.61 | 1.61 | 46,594 |
| 07/10/2024 | 1.61 | 1.63 | 1.61 | 1.61 | 44,500 |
| 04/10/2024 | 1.63 | 1.64 | 1.58 | 1.62 | 229,739 |
| 03/10/2024 | 1.64 | 1.74 | 1.61 | 1.63 | 1,012,239 |
| 02/10/2024 | 1.63 | 1.64 | 1.61 | 1.62 | 113,418 |
| 01/10/2024 | 1.61 | 1.65 | 1.61 | 1.62 | 109,900 |
| 30/09/2024 | 1.61 | 1.62 | 1.59 | 1.60 | 48,340 |
| 27/09/2024 | 1.60 | 1.61 | 1.60 | 1.61 | 70,600 |
| 26/09/2024 | 1.58 | 1.61 | 1.58 | 1.61 | 87,201 |
| 25/09/2024 | 1.62 | 1.63 | 1.58 | 1.59 | 283,201 |
| 24/09/2024 | 1.60 | 1.62 | 1.60 | 1.60 | 178,000 |
| 23/09/2024 | 1.63 | 1.63 | 1.59 | 1.60 | 92,012 |
| 20/09/2024 | 1.63 | 1.64 | 1.59 | 1.62 | 262,510 |
| 19/09/2024 | 1.60 | 1.65 | 1.60 | 1.62 | 579,800 |
| 18/09/2024 | 1.60 | 1.60 | 1.59 | 1.60 | 470,818 |
| 17/09/2024 | 1.62 | 1.62 | 1.59 | 1.59 | 187,902 |
| 16/09/2024 | 1.62 | 1.62 | 1.58 | 1.60 | 246,482 |
| 13/09/2024 | 1.62 | 1.62 | 1.56 | 1.58 | 73,790 |
| 12/09/2024 | 1.58 | 1.62 | 1.58 | 1.59 | 22,271 |
| 11/09/2024 | 1.64 | 1.64 | 1.57 | 1.57 | 339,105 |
| 10/09/2024 | 1.65 | 1.66 | 1.62 | 1.63 | 514,602 |
| 09/09/2024 | 1.72 | 1.74 | 1.65 | 1.65 | 686,102 |
| 06/09/2024 | 1.80 | 1.80 | 1.73 | 1.75 | 233,607 |
| 05/09/2024 | 1.78 | 1.88 | 1.74 | 1.78 | 4,061,151 |
| 04/09/2024 | 1.83 | 1.90 | 1.70 | 1.77 | 2,747,350 |
| 03/09/2024 | 1.55 | 1.89 | 1.55 | 1.89 | 3,128,367 |
| 02/09/2024 | 1.45 | 1.45 | 1.44 | 1.45 | 8,402 |
| 30/08/2024 | 1.45 | 1.45 | 1.42 | 1.44 | 27,107 |
| 29/08/2024 | 1.45 | 1.46 | 1.45 | 1.45 | 5,300 |
| 28/08/2024 | 1.46 | 1.47 | 1.44 | 1.45 | 17,700 |
| 27/08/2024 | 1.49 | 1.49 | 1.46 | 1.46 | 25,673 |
Remark: Volume from SET main board
