Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/04/2018 to 09/05/2018)
2.50 2.60 2.46 2.56 978,000
Previous 4 weeks
(23/03/2018 to 24/04/2018)
2.70 2.84 2.46 2.50 4,260,500
Daily Historical Data
23/05/2018 2.72 2.80 2.68 2.72 717,800
22/05/2018 2.72 2.86 2.68 2.70 1,226,500
21/05/2018 2.64 2.82 2.56 2.70 4,062,400
18/05/2018 2.54 2.74 2.50 2.60 3,488,800
17/05/2018 2.50 2.52 2.50 2.52 5,700
16/05/2018 2.58 2.58 2.46 2.52 224,500
15/05/2018 2.52 2.54 2.50 2.54 97,000
14/05/2018 2.54 2.56 2.54 2.54 37,600
11/05/2018 2.52 2.54 2.50 2.54 144,600
10/05/2018 2.52 2.58 2.52 2.54 96,700
09/05/2018 2.56 2.56 2.50 2.56 200,400
08/05/2018 2.50 2.60 2.50 2.56 123,000
07/05/2018 2.50 2.50 2.50 2.50 33,100
04/05/2018 2.50 2.50 2.46 2.48 57,400
03/05/2018 2.54 2.56 2.52 2.54 152,400
02/05/2018 2.52 2.58 2.52 2.54 83,500
30/04/2018 2.52 2.56 2.50 2.54 83,200
27/04/2018 2.54 2.54 2.50 2.50 41,500
26/04/2018 2.50 2.56 2.48 2.54 41,100
25/04/2018 2.50 2.54 2.48 2.54 162,400
24/04/2018 2.54 2.54 2.50 2.50 194,100
23/04/2018 2.56 2.56 2.52 2.56 22,300
20/04/2018 2.52 2.56 2.50 2.54 119,500
19/04/2018 2.50 2.66 2.48 2.52 431,500
18/04/2018 2.52 2.52 2.48 2.48 346,700
17/04/2018 2.52 2.66 2.50 2.52 347,100
12/04/2018 2.62 2.64 2.56 2.56 346,800
11/04/2018 2.60 2.62 2.58 2.62 38,500
10/04/2018 2.50 2.60 2.46 2.56 134,200
09/04/2018 2.50 2.50 2.46 2.46 21,100
05/04/2018 2.46 2.52 2.46 2.52 122,400
04/04/2018 2.50 2.52 2.46 2.46 189,100
03/04/2018 2.52 2.54 2.52 2.52 42,400
02/04/2018 2.62 2.62 2.52 2.56 189,200
Remark : Volume from SET main board.