Register for streaming realtime charts, analysis tools, and prices.
BSET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 13.32 | -0.13 | -0.97% | 13.46 | 13.79 | 13.32 | 14,947 |
| Apr 16 2024 | 13.45 | 0.03 | 0.22% | 13.42 | 13.81 | 13.30 | 20,864 |
| Apr 15 2024 | 13.42 | -0.33 | -2.40% | 13.81 | 14.06 | 13.42 | 18,818 |
| Apr 12 2024 | 13.75 | -0.24 | -1.72% | 13.98 | 14.03 | 13.75 | 13,613 |
| Apr 11 2024 | 13.99 | -0.09 | -0.64% | 14.12 | 14.17 | 13.81 | 6,520 |
| Apr 10 2024 | 14.08 | 0.23 | 1.66% | 13.69 | 14.18 | 13.69 | 22,264 |
| Apr 09 2024 | 13.85 | -0.07 | -0.50% | 13.92 | 14.17 | 13.85 | 18,094 |
| Apr 08 2024 | 13.92 | -0.26 | -1.83% | 14.09 | 14.26 | 13.92 | 16,342 |
| Apr 05 2024 | 14.18 | -0.12 | -0.84% | 14.42 | 14.61 | 14.01 | 8,037 |
| Apr 04 2024 | 14.30 | -0.06 | -0.38% | 14.50 | 14.87 | 13.93 | 21,320 |
| Apr 03 2024 | 14.355 | 0.02 | 0.10% | 14.25 | 14.55 | 14.07 | 21,985 |
| Apr 02 2024 | 14.34 | -0.41 | -2.78% | 14.75 | 14.89 | 14.34 | 19,794 |
| Apr 01 2024 | 14.75 | -0.01 | -0.07% | 14.75 | 15.03 | 14.75 | 9,386 |
| Mar 28 2024 | 14.76 | -0.33 | -2.19% | 15.03 | 15.25 | 14.76 | 12,400 |
| Mar 27 2024 | 15.09 | 0.08 | 0.53% | 15.10 | 15.10 | 15.0193 | 3,297 |
| Mar 26 2024 | 15.01 | 0.02 | 0.13% | 14.92 | 15.145 | 14.80 | 19,520 |
| Mar 25 2024 | 14.99 | 0.20 | 1.35% | 14.79 | 15.05 | 14.79 | 10,753 |
| Mar 22 2024 | 14.79 | -0.42 | -2.76% | 15.27 | 15.47 | 14.76 | 8,309 |
| Mar 21 2024 | 15.21 | 0.30 | 2.01% | 14.98 | 15.49 | 14.97 | 10,649 |
| Mar 20 2024 | 14.91 | 0.16 | 1.08% | 14.75 | 14.995 | 14.75 | 8,649 |
| Mar 19 2024 | 14.75 | -0.05 | -0.34% | 14.75 | 14.99 | 14.75 | 7,162 |
| Mar 18 2024 | 14.80 | 0.19 | 1.30% | 14.64 | 14.84 | 14.6016 | 9,930 |
| Mar 15 2024 | 14.61 | -0.23 | -1.55% | 14.75 | 15.00 | 14.61 | 55,602 |
| Mar 14 2024 | 14.84 | -0.08 | -0.54% | 14.82 | 14.895 | 14.74 | 8,054 |
| Mar 13 2024 | 14.92 | -0.26 | -1.71% | 15.25 | 15.2699 | 14.85 | 10,893 |
| Mar 12 2024 | 15.18 | -0.16 | -1.04% | 15.24 | 15.30 | 14.96 | 17,164 |
| Mar 11 2024 | 15.34 | -0.14 | -0.90% | 15.35 | 15.3899 | 14.9601 | 11,131 |
| Mar 08 2024 | 15.48 | 0.02 | 0.13% | 15.53 | 15.53 | 15.31 | 6,590 |
| Mar 07 2024 | 15.46 | 0.00 | 0.00% | 15.46 | 15.5754 | 15.31 | 15,991 |
| Mar 06 2024 | 15.46 | 0.12 | 0.78% | 15.46 | 15.49 | 15.33 | 11,146 |
| Mar 05 2024 | 15.34 | -0.16 | -1.03% | 15.42 | 15.6103 | 15.33 | 7,184 |
| Mar 04 2024 | 15.50 | -0.17 | -1.08% | 15.66 | 15.675 | 15.39 | 19,051 |
| Mar 01 2024 | 15.67 | 0.17 | 1.10% | 15.59 | 15.82 | 15.49 | 19,365 |
| Feb 29 2024 | 15.50 | 0.00 | 0.00% | 15.55 | 15.92 | 15.39 | 21,539 |
| Feb 28 2024 | 15.50 | -0.37 | -2.33% | 15.87 | 15.9218 | 15.47 | 13,257 |
| Feb 27 2024 | 15.87 | 0.22 | 1.41% | 15.63 | 15.96 | 15.47 | 12,723 |
| Feb 26 2024 | 15.65 | -0.15 | -0.95% | 15.70 | 15.85 | 15.50 | 4,114 |
| Feb 23 2024 | 15.80 | 0.50 | 3.27% | 15.43 | 15.83 | 15.42 | 7,153 |
| Feb 22 2024 | 15.30 | -0.06 | -0.39% | 15.41 | 15.84 | 15.145 | 76,139 |
| Feb 21 2024 | 15.36 | 0.00 | 0.00% | 15.41 | 15.4494 | 15.36 | 17,632 |
| Feb 20 2024 | 15.36 | 0.08 | 0.52% | 15.20 | 15.49 | 15.20 | 52,167 |
| Feb 16 2024 | 15.28 | -0.19 | -1.23% | 15.28 | 15.305 | 15.11 | 7,760 |
| Feb 15 2024 | 15.47 | -0.10 | -0.64% | 15.33 | 15.60 | 15.18 | 8,695 |
| Feb 14 2024 | 15.57 | 0.34 | 2.23% | 15.33 | 15.66 | 15.25 | 9,937 |
| Feb 13 2024 | 15.23 | -0.44 | -2.81% | 15.48 | 15.77 | 15.19 | 12,725 |
| Feb 12 2024 | 15.67 | 0.49 | 3.23% | 15.07 | 15.835 | 15.07 | 22,758 |
| Feb 09 2024 | 15.18 | -0.22 | -1.43% | 15.34 | 15.625 | 15.18 | 14,039 |
| Feb 08 2024 | 15.40 | 0.08 | 0.52% | 15.30 | 15.60 | 15.30 | 15,238 |
| Feb 07 2024 | 15.32 | -0.18 | -1.16% | 15.50 | 15.65 | 15.32 | 7,759 |
| Feb 06 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.6499 | 15.50 | 23,132 |
| Feb 05 2024 | 15.50 | -0.25 | -1.59% | 15.51 | 15.89 | 15.50 | 6,199 |
| Feb 02 2024 | 15.75 | -0.14 | -0.88% | 15.83 | 15.83 | 15.5789 | 15,764 |
| Feb 01 2024 | 15.89 | 0.39 | 2.52% | 15.70 | 16.00 | 15.56 | 13,169 |
| Jan 31 2024 | 15.50 | -0.51 | -3.19% | 16.02 | 16.02 | 15.41 | 13,731 |
| Jan 30 2024 | 16.01 | -0.14 | -0.87% | 16.15 | 16.15 | 15.61 | 13,849 |
| Jan 29 2024 | 16.15 | -0.04 | -0.25% | 16.15 | 16.485 | 15.97 | 22,926 |
| Jan 26 2024 | 16.19 | -0.25 | -1.52% | 15.94 | 16.47 | 15.94 | 8,217 |
| Jan 25 2024 | 16.44 | 1.14 | 7.45% | 15.28 | 16.50 | 15.17 | 25,520 |
| Jan 24 2024 | 15.30 | -0.43 | -2.73% | 15.40 | 15.865 | 15.214 | 12,710 |
| Jan 23 2024 | 15.73 | -0.25 | -1.56% | 15.98 | 15.98 | 15.70 | 16,264 |
| Jan 22 2024 | 15.98 | 0.21 | 1.33% | 15.68 | 16.14 | 15.5501 | 16,160 |
| Jan 19 2024 | 15.77 | 0.46 | 3.00% | 15.39 | 15.785 | 15.1707 | 14,079 |
