From 29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Recent 2 weeks (26 Mar 2024 To 09 Apr 2024) |
3.58 | 3.60 | 3.46 | 3.50 | 1,716,813 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
3.58 | 3.70 | 3.40 | 3.54 | 13,259,298 |
| Daily Historical Data | |||||
| 26 Apr 2024 | 3.44 | 3.44 | 3.40 | 3.42 | 241,300 |
| 25 Apr 2024 | 3.42 | 3.44 | 3.40 | 3.44 | 130,632 |
| 24 Apr 2024 | 3.46 | 3.46 | 3.42 | 3.44 | 73,531 |
| 23 Apr 2024 | 3.42 | 3.48 | 3.42 | 3.44 | 50,810 |
| 22 Apr 2024 | 3.42 | 3.44 | 3.40 | 3.42 | 453,300 |
| 19 Apr 2024 | 3.46 | 3.50 | 3.42 | 3.48 | 668,307 |
| 18 Apr 2024 | 3.50 | 3.52 | 3.46 | 3.48 | 712,300 |
| 17 Apr 2024 | 3.56 | 3.56 | 3.46 | 3.48 | 618,602 |
| 11 Apr 2024 | 3.58 | 3.58 | 3.54 | 3.58 | 208,100 |
| 10 Apr 2024 | 3.50 | 3.60 | 3.50 | 3.56 | 405,301 |
| 09 Apr 2024 | 3.50 | 3.52 | 3.46 | 3.50 | 249,453 |
| 05 Apr 2024 | 3.48 | 3.52 | 3.48 | 3.52 | 138,505 |
| 04 Apr 2024 | 3.50 | 3.52 | 3.48 | 3.52 | 208,904 |
| 03 Apr 2024 | 3.52 | 3.52 | 3.50 | 3.52 | 99,520 |
| 02 Apr 2024 | 3.52 | 3.54 | 3.52 | 3.52 | 181,700 |
| 01 Apr 2024 | 3.52 | 3.54 | 3.52 | 3.54 | 100,400 |
| 29 Mar 2024 | 3.58 | 3.58 | 3.52 | 3.56 | 187,722 |
| 28 Mar 2024 | 3.54 | 3.58 | 3.52 | 3.58 | 284,909 |
| 27 Mar 2024 | 3.58 | 3.58 | 3.54 | 3.54 | 125,400 |
| 26 Mar 2024 | 3.58 | 3.60 | 3.56 | 3.58 | 140,300 |
| 25 Mar 2024 | 3.64 | 3.64 | 3.40 | 3.54 | 785,100 |
| 22 Mar 2024 | 3.64 | 3.66 | 3.60 | 3.62 | 95,501 |
| 21 Mar 2024 | 3.62 | 3.64 | 3.60 | 3.64 | 244,000 |
| 20 Mar 2024 | 3.70 | 3.70 | 3.60 | 3.62 | 908,700 |
| 19 Mar 2024 | 3.68 | 3.70 | 3.66 | 3.66 | 262,120 |
| 18 Mar 2024 | 3.66 | 3.70 | 3.66 | 3.68 | 514,002 |
| 15 Mar 2024 | 3.64 | 3.70 | 3.64 | 3.70 | 464,700 |
| 14 Mar 2024 | 3.62 | 3.66 | 3.62 | 3.66 | 351,622 |
| 13 Mar 2024 | 3.56 | 3.70 | 3.56 | 3.64 | 3,024,706 |
| 12 Mar 2024 | 3.54 | 3.60 | 3.54 | 3.58 | 375,417 |
| 11 Mar 2024 | 3.60 | 3.60 | 3.56 | 3.58 | 108,822 |
| 08 Mar 2024 | 3.60 | 3.64 | 3.58 | 3.62 | 1,183,700 |
| 07 Mar 2024 | 3.64 | 3.64 | 3.58 | 3.62 | 319,610 |
| 06 Mar 2024 | 3.54 | 3.64 | 3.52 | 3.64 | 608,006 |
| 05 Mar 2024 | 3.58 | 3.58 | 3.48 | 3.56 | 505,210 |
| 04 Mar 2024 | 3.54 | 3.58 | 3.48 | 3.58 | 1,271,400 |
| 01 Mar 2024 | 3.56 | 3.60 | 3.50 | 3.54 | 985,332 |
| 29 Feb 2024 | 3.60 | 3.64 | 3.58 | 3.60 | 364,802 |
| 28 Feb 2024 | 3.60 | 3.62 | 3.56 | 3.62 | 497,507 |
| 27 Feb 2024 | 3.58 | 3.66 | 3.58 | 3.60 | 389,041 |
| 23 Feb 2024 | 3.62 | 3.66 | 3.60 | 3.60 | 470,272 |
| 22 Feb 2024 | 3.60 | 3.62 | 3.58 | 3.60 | 115,200 |
| 21 Feb 2024 | 3.56 | 3.58 | 3.54 | 3.58 | 122,200 |
| 20 Feb 2024 | 3.62 | 3.62 | 3.54 | 3.56 | 435,154 |
| 19 Feb 2024 | 3.60 | 3.62 | 3.58 | 3.62 | 459,341 |
| 16 Feb 2024 | 3.58 | 3.60 | 3.56 | 3.56 | 375,818 |
| 15 Feb 2024 | 3.56 | 3.62 | 3.56 | 3.58 | 1,123,005 |
| 14 Feb 2024 | 3.48 | 3.64 | 3.46 | 3.58 | 4,600,699 |
| 13 Feb 2024 | 3.48 | 3.54 | 3.46 | 3.50 | 742,134 |
| 12 Feb 2024 | 3.48 | 3.50 | 3.46 | 3.48 | 256,508 |
| 09 Feb 2024 | 3.48 | 3.50 | 3.46 | 3.50 | 141,125 |
| 08 Feb 2024 | 3.48 | 3.50 | 3.46 | 3.48 | 299,600 |
| 07 Feb 2024 | 3.48 | 3.52 | 3.46 | 3.48 | 282,700 |
| 06 Feb 2024 | 3.48 | 3.50 | 3.44 | 3.46 | 274,860 |
| 05 Feb 2024 | 3.46 | 3.48 | 3.46 | 3.46 | 111,101 |
| 02 Feb 2024 | 3.46 | 3.48 | 3.44 | 3.46 | 532,002 |
| 01 Feb 2024 | 3.48 | 3.50 | 3.44 | 3.44 | 573,501 |
| 31 Jan 2024 | 3.54 | 3.54 | 3.44 | 3.44 | 551,029 |
| 30 Jan 2024 | 3.54 | 3.54 | 3.48 | 3.54 | 151,296 |
| 29 Jan 2024 | 3.50 | 3.60 | 3.46 | 3.54 | 566,019 |
Remark : Volume from SET main board.
