From 09 Feb 2024 To 13 May 2024
Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Recent 2 weeks (09 Apr 2024 To 25 Apr 2024) |
3.50 | 3.60 | 3.40 | 3.44 | 3,570,336 |
Previous 4 weeks (11 Mar 2024 To 05 Apr 2024) |
3.60 | 3.70 | 3.40 | 3.52 | 8,602,050 |
Daily Historical Data | |||||
13 May 2024 | 3.80 | 3.82 | 3.74 | 3.76 | 1,093,901 |
10 May 2024 | 3.78 | 3.80 | 3.74 | 3.80 | 879,573 |
09 May 2024 | 3.78 | 3.82 | 3.74 | 3.74 | 4,577,611 |
08 May 2024 | 3.66 | 3.74 | 3.64 | 3.72 | 2,802,501 |
07 May 2024 | 3.54 | 3.64 | 3.54 | 3.64 | 1,615,200 |
03 May 2024 | 3.52 | 3.54 | 3.48 | 3.52 | 347,617 |
02 May 2024 | 3.48 | 3.52 | 3.48 | 3.50 | 186,409 |
30 Apr 2024 | 3.56 | 3.56 | 3.46 | 3.48 | 377,101 |
29 Apr 2024 | 3.46 | 3.48 | 3.44 | 3.46 | 367,000 |
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 |
Remark : Volume from SET main board.