Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
2.38 2.40 2.24 2.30 6,879,800
Previous 4 weeks
(21/08/2018 to 17/09/2018)
2.64 2.78 2.30 2.38 29,140,900
Daily Historical Data
16/10/2018 2.18 2.18 2.12 2.16 390,100
12/10/2018 2.14 2.20 2.14 2.18 508,000
11/10/2018 2.18 2.18 2.14 2.18 546,200
10/10/2018 2.22 2.22 2.20 2.22 295,700
09/10/2018 2.22 2.24 2.18 2.24 219,500
08/10/2018 2.26 2.26 2.20 2.20 544,300
05/10/2018 2.28 2.28 2.24 2.26 183,000
04/10/2018 2.30 2.30 2.24 2.28 545,700
03/10/2018 2.32 2.34 2.28 2.32 258,200
02/10/2018 2.32 2.34 2.30 2.32 252,600
01/10/2018 2.32 2.34 2.30 2.30 177,900
28/09/2018 2.30 2.36 2.30 2.32 631,400
27/09/2018 2.28 2.30 2.26 2.28 367,700
26/09/2018 2.26 2.28 2.24 2.28 331,800
25/09/2018 2.26 2.32 2.24 2.24 2,120,000
24/09/2018 2.32 2.34 2.26 2.28 1,083,100
21/09/2018 2.34 2.36 2.32 2.32 542,000
20/09/2018 2.34 2.38 2.32 2.34 449,200
19/09/2018 2.38 2.38 2.32 2.34 616,700
18/09/2018 2.38 2.40 2.36 2.38 560,000
17/09/2018 2.38 2.38 2.36 2.38 455,600
14/09/2018 2.40 2.40 2.38 2.38 282,500
13/09/2018 2.38 2.42 2.38 2.40 822,200
12/09/2018 2.42 2.42 2.36 2.38 955,800
11/09/2018 2.40 2.50 2.36 2.40 4,239,800
10/09/2018 2.38 2.38 2.32 2.38 545,400
07/09/2018 2.30 2.36 2.30 2.36 178,000
06/09/2018 2.36 2.38 2.30 2.30 490,400
05/09/2018 2.40 2.40 2.32 2.34 717,300
04/09/2018 2.44 2.44 2.40 2.40 501,900
03/09/2018 2.40 2.44 2.40 2.42 694,700
Remark : Volume from SET main board.