> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 19, 2024 to Apr 18, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/03/2024 to 29/03/2024)		 0.62 0.67 0.56 0.59 35,498
Previous 4 weeks
(16/02/2024 to 15/03/2024)		 0.60 0.65 0.42 0.62 186,068
Daily Historical Data
18/04/2024 0.57 0.57 0.57 0.57 401
17/04/2024 0.59 0.59 0.59 0.59 100
11/04/2024 0.57 0.60 0.57 0.60 3,500
10/04/2024 - - - - 0
09/04/2024 0.58 0.60 0.58 0.58 3,200
05/04/2024 0.58 0.60 0.58 0.60 300
04/04/2024 0.56 0.56 0.56 0.56 300
03/04/2024 0.58 0.62 0.57 0.58 700
02/04/2024 0.60 0.60 0.60 0.60 100
01/04/2024 0.57 0.57 0.56 0.56 1,100
29/03/2024 0.59 0.59 0.59 0.59 200
28/03/2024 0.59 0.60 0.56 0.59 8,100
27/03/2024 0.58 0.60 0.56 0.60 1,101
26/03/2024 0.60 0.63 0.59 0.60 4,301
25/03/2024 0.59 0.59 0.59 0.59 1,073
22/03/2024 0.63 0.63 0.60 0.60 702
21/03/2024 0.58 0.67 0.57 0.67 6,621
20/03/2024 0.59 0.59 0.58 0.58 200
19/03/2024 0.60 0.60 0.60 0.60 100
18/03/2024 0.62 0.62 0.62 0.62 13,100
15/03/2024 0.62 0.62 0.60 0.62 600
14/03/2024 0.60 0.62 0.60 0.62 518
13/03/2024 0.56 0.56 0.56 0.56 200
12/03/2024 0.60 0.60 0.60 0.60 100
11/03/2024 0.58 0.60 0.58 0.60 900
08/03/2024 0.59 0.59 0.57 0.57 1,100
07/03/2024 0.56 0.59 0.56 0.59 1,200
06/03/2024 0.59 0.65 0.57 0.59 4,500
05/03/2024 0.59 0.59 0.58 0.58 800
04/03/2024 - - - - 0
01/03/2024 0.55 0.59 0.55 0.58 24,900
29/02/2024 0.51 0.58 0.51 0.55 17,040
28/02/2024 0.60 0.63 0.42 0.57 24,494
27/02/2024 0.60 0.60 0.58 0.58 12,120
23/02/2024 0.60 0.60 0.60 0.60 100
22/02/2024 - - - - 0
21/02/2024 0.59 0.60 0.57 0.60 1,110
20/02/2024 0.62 0.62 0.56 0.61 34,411
19/02/2024 0.64 0.64 0.60 0.62 32,300
16/02/2024 0.60 0.64 0.59 0.64 29,675
15/02/2024 0.63 0.69 0.57 0.59 19,804
14/02/2024 0.60 0.61 0.57 0.57 4,100
13/02/2024 0.58 0.60 0.58 0.60 1,600
12/02/2024 0.60 0.60 0.58 0.58 12,800
09/02/2024 0.61 0.61 0.55 0.56 6,000
08/02/2024 0.61 0.62 0.61 0.62 8,800
07/02/2024 0.61 0.65 0.60 0.61 90,310
06/02/2024 0.52 0.56 0.52 0.56 33,848
05/02/2024 0.57 0.57 0.56 0.56 4,500
02/02/2024 0.57 0.57 0.56 0.56 69,600
01/02/2024 0.58 0.58 0.55 0.57 37,100
31/01/2024 0.55 0.60 0.55 0.60 16,300
30/01/2024 0.59 0.59 0.58 0.58 7,700
29/01/2024 0.61 0.63 0.55 0.61 11,401
26/01/2024 0.62 0.62 0.56 0.59 10,700
25/01/2024 0.61 0.61 0.56 0.60 17,801
24/01/2024 0.62 0.62 0.60 0.60 900
23/01/2024 0.63 0.63 0.59 0.59 900
22/01/2024 0.64 0.64 0.59 0.59 4,405
19/01/2024 0.62 0.63 0.53 0.53 700
Remark : Volume from SET main board.