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)
13.10
13.10
12.80
13.00
109,209
Previous 4 weeks
(20/08/2024 to 16/09/2024)
13.80
14.00
13.10
13.20
179,076
Daily Historical Data
15/10/2024
13.20
13.20
13.20
13.20
1,405
11/10/2024
13.30
13.40
13.20
13.20
15,634
10/10/2024
13.60
13.60
13.20
13.20
17,500
09/10/2024
13.50
14.00
13.50
13.60
5,601
08/10/2024
13.70
14.00
13.50
13.50
54,801
07/10/2024
13.50
14.00
13.50
14.00
46,601
04/10/2024
13.10
13.70
13.00
13.70
36,362
03/10/2024
13.20
13.20
13.00
13.10
4,112
02/10/2024
13.00
13.10
13.00
13.10
2,028
01/10/2024
13.10
13.10
13.00
13.10
6,250
30/09/2024
13.10
13.10
13.00
13.00
9,500
27/09/2024
13.00
13.10
12.90
13.10
23,600
26/09/2024
-
-
-
-
0
25/09/2024
13.00
13.10
12.90
13.00
21,005
24/09/2024
12.90
13.00
12.90
12.90
16,901
23/09/2024
13.10
13.10
13.00
13.10
6,300
20/09/2024
13.00
13.00
12.80
13.00
7,200
19/09/2024
13.00
13.10
12.80
12.80
10,500
18/09/2024
13.00
13.10
12.80
12.90
2,600
17/09/2024
13.10
13.10
12.90
13.10
11,603
16/09/2024
13.30
13.30
13.10
13.20
4,210
13/09/2024
13.10
13.30
13.10
13.30
4,500
12/09/2024
13.20
13.40
13.20
13.40
7,215
11/09/2024
13.30
13.40
13.20
13.40
8,812
10/09/2024
13.40
13.60
13.30
13.30
23,301
09/09/2024
13.40
13.50
13.40
13.40
7,408
06/09/2024
13.30
13.70
13.30
13.30
30,904
05/09/2024
13.10
13.10
13.10
13.10
53,200
04/09/2024
13.80
13.80
13.70
13.80
3,300
03/09/2024
14.00
14.00
13.80
13.80
14,001
02/09/2024
-
-
-
-
0
30/08/2024
-
-
-
-
0
29/08/2024
13.80
13.80
13.80
13.80
700
28/08/2024
13.90
13.90
13.90
13.90
800
27/08/2024
13.80
13.90
13.80
13.90
2,000
26/08/2024
13.80
13.80
13.80
13.80
5,500
23/08/2024
13.80
13.80
13.80
13.80
700
22/08/2024
13.70
13.70
13.70
13.70
1,075
21/08/2024
13.80
13.80
13.70
13.70
2,100
20/08/2024
13.80
13.80
13.70
13.80
9,350
19/08/2024
13.70
13.70
13.70
13.70
200
16/08/2024
13.80
13.80
13.80
13.80
5,100
15/08/2024
14.00
14.00
13.60
13.70
701
14/08/2024
13.70
13.80
13.60
13.80
3,841
13/08/2024
-
-
-
-
0
09/08/2024
13.70
13.90
13.70
13.90
4,057,687
08/08/2024
13.70
13.90
13.70
13.90
1,003
07/08/2024
13.90
14.00
13.60
14.00
82,752
06/08/2024
13.70
13.90
13.70
13.90
13,533
05/08/2024
14.50
14.50
13.50
13.70
800
02/08/2024
14.50
14.50
14.50
14.50
100
01/08/2024
14.00
14.10
14.00
14.10
12,501
31/07/2024
14.50
14.50
14.50
14.50
73,603
30/07/2024
14.20
14.40
14.20
14.40
2,300
26/07/2024
13.60
14.50
13.60
14.50
38,005
25/07/2024
14.40
14.40
13.60
13.60
201
24/07/2024
14.30
14.40
14.30
14.40
18,900
23/07/2024
14.20
14.20
13.30
13.50
8,700
19/07/2024
13.80
14.10
13.70
14.10
2,401
18/07/2024
14.30
14.30
13.80
13.80
12,800
Remark : Volume from SET main board.