> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 27, 2024 to Nov 20, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)		 0.72 0.91 0.62 0.62 68,392
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 0.59 0.73 0.43 0.70 706,504
Daily Historical Data
20/11/2024 0.46 0.54 0.42 0.54 58,433
19/11/2024 0.46 0.53 0.46 0.49 156,217
18/11/2024 0.83 0.83 0.61 0.61 211,165
15/11/2024 0.88 0.88 0.88 0.88 200
14/11/2024 0.83 0.83 0.83 0.83 100
13/11/2024 0.96 0.96 0.78 0.79 2,019
12/11/2024 0.75 0.80 0.69 0.80 11,500
11/11/2024 0.68 0.76 0.67 0.75 6,900
08/11/2024 0.66 0.71 0.66 0.70 6,200
07/11/2024 0.62 0.67 0.61 0.67 310,300
06/11/2024 0.63 0.63 0.62 0.62 2,100
05/11/2024 0.68 0.68 0.68 0.68 100
04/11/2024 - - - - 0
01/11/2024 0.68 0.68 0.63 0.63 4,111
31/10/2024 0.63 0.70 0.63 0.64 15,800
30/10/2024 0.72 0.72 0.72 0.72 100
29/10/2024 - - - - 0
28/10/2024 0.77 0.77 0.76 0.76 700
25/10/2024 0.72 0.82 0.70 0.76 2,700
24/10/2024 0.72 0.91 0.63 0.85 42,781
22/10/2024 0.73 0.73 0.70 0.70 500
21/10/2024 0.60 0.72 0.60 0.70 325,900
18/10/2024 0.68 0.71 0.62 0.63 85,220
17/10/2024 0.68 0.68 0.59 0.62 17,500
16/10/2024 0.60 0.70 0.60 0.61 41,322
15/10/2024 0.62 0.63 0.61 0.62 22,429
11/10/2024 0.62 0.64 0.55 0.64 79,714
10/10/2024 0.61 0.63 0.61 0.63 20,015
09/10/2024 0.59 0.63 0.59 0.60 70,591
08/10/2024 - - - - 0
07/10/2024 - - - - 0
04/10/2024 0.60 0.60 0.60 0.60 100
03/10/2024 0.44 0.58 0.43 0.57 1,809
02/10/2024 0.50 0.59 0.50 0.59 5,200
01/10/2024 - - - - 0
30/09/2024 0.58 0.59 0.58 0.59 1,100
27/09/2024 0.56 0.60 0.56 0.57 5,401
26/09/2024 0.58 0.63 0.54 0.60 7,401
25/09/2024 0.64 0.64 0.45 0.64 21,000
24/09/2024 0.59 0.64 0.59 0.64 1,302
23/09/2024 0.61 0.64 0.61 0.64 200
20/09/2024 0.67 0.67 0.60 0.60 1,900
19/09/2024 0.67 0.69 0.62 0.68 2,300
18/09/2024 0.57 0.69 0.57 0.67 85,406
17/09/2024 0.61 0.65 0.52 0.65 6,600
16/09/2024 0.52 0.62 0.52 0.55 1,700
13/09/2024 0.58 0.65 0.58 0.64 8,272
12/09/2024 0.56 0.68 0.40 0.61 14,900
11/09/2024 0.54 0.64 0.52 0.56 2,680
10/09/2024 0.46 0.54 0.46 0.50 2,300
09/09/2024 0.42 0.46 0.41 0.42 15,450
06/09/2024 0.39 0.42 0.39 0.42 9,102
05/09/2024 0.39 0.40 0.37 0.39 21,000
04/09/2024 0.39 0.39 0.38 0.38 5,000
03/09/2024 0.39 0.40 0.39 0.39 4,900
02/09/2024 0.39 0.39 0.38 0.39 34,100
30/08/2024 0.39 0.39 0.39 0.39 4,900
29/08/2024 0.38 0.38 0.38 0.38 100
28/08/2024 0.39 0.39 0.39 0.39 600
27/08/2024 0.39 0.39 0.39 0.39 11,700
Remark : Volume from SET main board.