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.