> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 07, 2024 to Feb 04, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/01/2025 to 21/01/2025)		 0.38 0.41 0.36 0.39 26,020
Previous 4 weeks
(06/12/2024 to 07/01/2025)		 0.43 0.45 0.34 0.37 161,801
Daily Historical Data
04/02/2025 0.44 0.45 0.43 0.45 19,000
03/02/2025 0.45 0.45 0.43 0.43 800
31/01/2025 0.47 0.47 0.43 0.47 18,301
30/01/2025 0.46 0.47 0.44 0.47 9,799
29/01/2025 0.47 0.47 0.46 0.47 300
28/01/2025 0.46 0.47 0.45 0.47 10,800
27/01/2025 0.46 0.47 0.46 0.46 5,000
24/01/2025 0.46 0.47 0.45 0.47 8,000
23/01/2025 0.41 0.47 0.40 0.47 2,000
22/01/2025 0.40 0.41 0.40 0.40 498
21/01/2025 0.40 0.40 0.39 0.39 5,000
20/01/2025 0.40 0.40 0.38 0.39 3,110
17/01/2025 0.39 0.41 0.39 0.41 5,700
16/01/2025 0.39 0.39 0.39 0.39 1,000
15/01/2025 - - - - 0
14/01/2025 0.38 0.39 0.38 0.38 4,000
13/01/2025 0.38 0.38 0.38 0.38 900
10/01/2025 0.36 0.38 0.36 0.38 5,000
09/01/2025 - - - - 0
08/01/2025 0.38 0.38 0.37 0.37 1,310
07/01/2025 0.37 0.37 0.37 0.37 510
06/01/2025 0.39 0.39 0.36 0.36 3,100
03/01/2025 - - - - 0
02/01/2025 0.38 0.39 0.38 0.39 700
30/12/2024 0.36 0.39 0.36 0.38 1,500
27/12/2024 0.38 0.41 0.36 0.40 19,602
26/12/2024 0.39 0.39 0.38 0.38 1,700
25/12/2024 0.34 0.40 0.34 0.39 48,200
24/12/2024 0.40 0.42 0.40 0.41 2,061
23/12/2024 0.41 0.42 0.41 0.42 201
20/12/2024 0.41 0.42 0.40 0.42 5,400
19/12/2024 0.44 0.44 0.40 0.41 2,740
18/12/2024 0.40 0.43 0.40 0.43 14,000
17/12/2024 0.41 0.42 0.40 0.41 6,600
16/12/2024 0.41 0.41 0.40 0.41 4,500
13/12/2024 0.40 0.40 0.38 0.40 14,700
12/12/2024 0.40 0.40 0.40 0.40 2,800
11/12/2024 0.40 0.42 0.39 0.42 817
09/12/2024 0.45 0.45 0.41 0.42 16,000
06/12/2024 0.43 0.43 0.38 0.41 16,670
04/12/2024 0.43 0.45 0.43 0.45 7,149
03/12/2024 0.42 0.43 0.39 0.43 15,968
02/12/2024 0.38 0.42 0.38 0.42 124,000
29/11/2024 0.45 0.46 0.40 0.46 25,500
28/11/2024 0.42 0.45 0.42 0.45 1,505
27/11/2024 0.44 0.46 0.38 0.45 13,200
26/11/2024 0.49 0.49 0.42 0.44 21,927
25/11/2024 0.47 0.47 0.45 0.47 3,000
22/11/2024 0.50 0.50 0.47 0.49 1,905
21/11/2024 0.54 0.54 0.46 0.48 8,105
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
Remark : Volume from SET main board.