> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 18, 2024 to Oct 15, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/09/2024 to 30/09/2024)		 0.61 0.69 0.45 0.59 132,610
Previous 4 weeks
(20/08/2024 to 16/09/2024)		 0.39 0.68 0.37 0.55 150,027
Daily Historical Data
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
26/08/2024 0.39 0.39 0.39 0.39 10,700
23/08/2024 0.38 0.39 0.37 0.39 423
22/08/2024 0.39 0.39 0.39 0.39 800
21/08/2024 0.39 0.39 0.39 0.39 1,000
20/08/2024 0.39 0.40 0.39 0.39 400
19/08/2024 0.39 0.39 0.39 0.39 1,200
16/08/2024 0.39 0.41 0.38 0.40 5,110
15/08/2024 0.39 0.40 0.38 0.40 3,600
14/08/2024 - - - - 0
13/08/2024 0.38 0.40 0.36 0.40 10,300
09/08/2024 0.41 0.41 0.36 0.37 1,000
08/08/2024 0.41 0.41 0.37 0.40 2,800
07/08/2024 0.40 0.40 0.39 0.40 5,433
06/08/2024 0.34 0.39 0.34 0.39 3,100
05/08/2024 0.39 0.39 0.39 0.39 1,080
02/08/2024 0.39 0.39 0.39 0.39 1,206
01/08/2024 0.39 0.39 0.39 0.39 705
31/07/2024 0.36 0.40 0.36 0.37 1,802
30/07/2024 0.36 0.39 0.35 0.38 500
26/07/2024 0.39 0.40 0.33 0.40 1,613
25/07/2024 0.33 0.38 0.33 0.35 3,788
24/07/2024 0.37 0.41 0.28 0.39 26,922
23/07/2024 0.50 0.50 0.36 0.37 58,600
19/07/2024 - - - - 0
18/07/2024 0.49 0.49 0.49 0.49 8,000
Remark : Volume from SET main board.