Historical Price
Historical price from Feb 01, 2024 to Mar 28, 2024
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (01/03/2024 to 14/03/2024) |
0.04 | 0.04 | 0.03 | 0.04 | 33,276,625 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
0.04 | 0.05 | 0.03 | 0.03 | 105,133,155 |
Daily Historical Data | |||||
28/03/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 12,396,104 |
27/03/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 11,416,300 |
26/03/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 14,868,330 |
25/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 79,988,822 |
22/03/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 55,205,627 |
21/03/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 2,323,200 |
20/03/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 313,700 |
19/03/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 157,100 |
18/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 588,100 |
15/03/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 351,800 |
14/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 154,100 |
13/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 3,098,302 |
12/03/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 340,400 |
11/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 238,200 |
08/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 9,621,000 |
07/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 1,385,923 |
06/03/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 5,962,500 |
05/03/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 2,023,500 |
04/03/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 9,974,400 |
01/03/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 478,300 |
29/02/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 15,176,900 |
28/02/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 5,900,273 |
27/02/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 5,260,241 |
23/02/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 1,356,000 |
22/02/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 213,800 |
21/02/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 163,300 |
20/02/2024 | 0.04 | 0.04 | 0.03 | 0.04 | 460,237 |
19/02/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 521,400 |
16/02/2024 | 0.04 | 0.05 | 0.03 | 0.04 | 1,287,600 |
15/02/2024 | 0.04 | 0.05 | 0.03 | 0.04 | 2,837,500 |
14/02/2024 | 0.04 | 0.05 | 0.03 | 0.04 | 1,786,200 |
13/02/2024 | 0.04 | 0.05 | 0.03 | 0.04 | 8,442,700 |
12/02/2024 | 0.04 | 0.05 | 0.03 | 0.04 | 10,803,402 |
09/02/2024 | 0.04 | 0.05 | 0.04 | 0.04 | 11,798,900 |
08/02/2024 | 0.04 | 0.05 | 0.04 | 0.04 | 35,114,800 |
07/02/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 903,300 |
06/02/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 869,101 |
05/02/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 1,737,600 |
02/02/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 240,201 |
01/02/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 259,700 |
Remark : Volume from SET main board.