| Date | Open | High | Low | Close | Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Recent 2 weeks (23 Aug 2024 To 05 Sep 2024) |
1.72 | 2.36 | 1.66 | 2.30 | 249,430,132 |
| Previous 4 weeks (24 Jul 2024 To 22 Aug 2024) |
1.05 | 1.80 | 1.04 | 1.71 | 661,102,429 |
| Daily Historical Data | |||||
| 19 Sep 2024 | 3.44 | 3.44 | 3.20 | 3.30 | 20,716,293 |
| 18 Sep 2024 | 3.00 | 3.36 | 3.00 | 3.34 | 28,463,063 |
| 17 Sep 2024 | 3.14 | 3.24 | 2.88 | 2.96 | 31,775,873 |
| 16 Sep 2024 | 2.70 | 3.02 | 2.70 | 2.98 | 29,721,804 |
| 13 Sep 2024 | 2.54 | 2.68 | 2.50 | 2.66 | 13,818,161 |
| 12 Sep 2024 | 2.52 | 2.58 | 2.48 | 2.52 | 8,290,965 |
| 11 Sep 2024 | 2.48 | 2.54 | 2.40 | 2.48 | 8,536,314 |
| 10 Sep 2024 | 2.54 | 2.70 | 2.46 | 2.46 | 21,273,104 |
| 09 Sep 2024 | 2.42 | 2.56 | 2.34 | 2.52 | 24,075,329 |
| 06 Sep 2024 | 2.32 | 2.60 | 2.30 | 2.54 | 25,883,171 |
| 05 Sep 2024 | 2.24 | 2.36 | 2.22 | 2.30 | 17,988,435 |
| 04 Sep 2024 | 2.22 | 2.30 | 2.18 | 2.22 | 13,220,175 |
| 03 Sep 2024 | 2.02 | 2.36 | 1.99 | 2.26 | 47,473,180 |
| 02 Sep 2024 | 1.89 | 2.02 | 1.88 | 2.02 | 21,041,572 |
| 30 Aug 2024 | 1.97 | 1.97 | 1.85 | 1.90 | 12,645,525 |
| 29 Aug 2024 | 1.90 | 1.97 | 1.90 | 1.93 | 6,951,602 |
| 28 Aug 2024 | 1.93 | 1.99 | 1.91 | 1.91 | 16,242,213 |
| 27 Aug 2024 | 1.88 | 1.95 | 1.86 | 1.93 | 19,221,752 |
| 26 Aug 2024 | 1.77 | 2.02 | 1.75 | 1.90 | 79,752,678 |
| 23 Aug 2024 | 1.72 | 1.75 | 1.66 | 1.74 | 14,893,000 |
| 22 Aug 2024 | 1.73 | 1.77 | 1.69 | 1.71 | 14,956,702 |
| 21 Aug 2024 | 1.74 | 1.77 | 1.69 | 1.73 | 19,354,463 |
| 20 Aug 2024 | 1.66 | 1.80 | 1.62 | 1.75 | 53,333,969 |
| 19 Aug 2024 | 1.62 | 1.73 | 1.62 | 1.65 | 27,362,845 |
| 16 Aug 2024 | 1.47 | 1.61 | 1.44 | 1.57 | 43,939,946 |
| 15 Aug 2024 | 1.44 | 1.46 | 1.38 | 1.45 | 27,245,636 |
| 14 Aug 2024 | 1.44 | 1.48 | 1.40 | 1.40 | 35,412,703 |
| 13 Aug 2024 | 1.49 | 1.50 | 1.41 | 1.43 | 19,525,800 |
| 09 Aug 2024 | 1.40 | 1.48 | 1.40 | 1.47 | 37,197,663 |
| 08 Aug 2024 | 1.34 | 1.44 | 1.32 | 1.42 | 35,239,833 |
| 07 Aug 2024 | 1.39 | 1.40 | 1.31 | 1.34 | 11,195,379 |
| 06 Aug 2024 | 1.43 | 1.44 | 1.31 | 1.38 | 26,489,597 |
| 05 Aug 2024 | 1.41 | 1.51 | 1.37 | 1.39 | 38,051,049 |
| 02 Aug 2024 | 1.37 | 1.57 | 1.36 | 1.44 | 57,641,766 |
| 01 Aug 2024 | 1.25 | 1.41 | 1.23 | 1.41 | 52,811,034 |
| 31 Jul 2024 | 1.11 | 1.38 | 1.09 | 1.25 | 83,643,496 |
| 30 Jul 2024 | 1.18 | 1.25 | 1.10 | 1.14 | 29,092,268 |
| 26 Jul 2024 | 1.10 | 1.18 | 1.09 | 1.16 | 22,388,270 |
| 25 Jul 2024 | 1.06 | 1.13 | 1.06 | 1.10 | 17,186,400 |
| 24 Jul 2024 | 1.05 | 1.10 | 1.04 | 1.07 | 9,033,610 |
| 23 Jul 2024 | 1.06 | 1.09 | 1.04 | 1.06 | 3,774,251 |
| 19 Jul 2024 | 1.05 | 1.12 | 1.04 | 1.06 | 12,449,016 |
| 18 Jul 2024 | 0.99 | 1.07 | 0.99 | 1.06 | 7,082,171 |
| 17 Jul 2024 | 0.99 | 1.01 | 0.99 | 1.00 | 644,807 |
| 16 Jul 2024 | 1.00 | 1.01 | 0.99 | 0.99 | 716,932 |
| 15 Jul 2024 | 1.00 | 1.01 | 0.98 | 1.01 | 2,647,725 |
| 12 Jul 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 2,699,759 |
| 11 Jul 2024 | 1.06 | 1.06 | 1.02 | 1.02 | 4,952,528 |
| 10 Jul 2024 | 1.02 | 1.07 | 1.02 | 1.05 | 4,610,300 |
| 09 Jul 2024 | 1.04 | 1.05 | 1.02 | 1.04 | 2,054,400 |
| 08 Jul 2024 | 1.12 | 1.15 | 1.02 | 1.04 | 12,786,501 |
| 05 Jul 2024 | 1.02 | 1.12 | 1.02 | 1.12 | 7,780,839 |
| 04 Jul 2024 | 1.05 | 1.06 | 1.01 | 1.04 | 1,361,321 |
| 03 Jul 2024 | 1.04 | 1.08 | 1.03 | 1.05 | 751,200 |
| 02 Jul 2024 | 1.15 | 1.17 | 1.02 | 1.04 | 4,002,510 |
| 01 Jul 2024 | 1.08 | 1.15 | 1.08 | 1.11 | 1,274,590 |
| 28 Jun 2024 | 1.10 | 1.10 | 1.04 | 1.08 | 1,251,900 |
| 27 Jun 2024 | 1.14 | 1.15 | 1.08 | 1.12 | 1,930,200 |
| 26 Jun 2024 | 1.14 | 1.17 | 1.13 | 1.15 | 1,726,807 |
| 25 Jun 2024 | 1.14 | 1.16 | 1.12 | 1.14 | 2,281,814 |
Remark: Volume from SET main board.
