> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 24, 2024 to Dec 20, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/11/2024 to 04/12/2024)		 0.54 0.54 0.38 0.45 222,259
Previous 4 weeks
(24/10/2024 to 20/11/2024)		 0.72 0.96 0.42 0.54 831,426
Daily Historical Data
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
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
Remark : Volume from SET main board.