Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
2.18 2.44 2.14 2.32 26,043,500
Previous 4 weeks
(18/06/2018 to 16/07/2018)
2.48 2.52 2.06 2.18 8,017,200
Daily Historical Data
16/08/2018 2.44 2.54 2.44 2.50 2,919,100
15/08/2018 2.50 2.54 2.44 2.44 2,575,500
14/08/2018 2.46 2.54 2.44 2.52 983,300
10/08/2018 2.54 2.54 2.44 2.46 1,534,400
09/08/2018 2.48 2.58 2.44 2.54 4,986,300
08/08/2018 2.38 2.50 2.38 2.44 3,610,200
07/08/2018 2.38 2.48 2.36 2.40 2,086,300
06/08/2018 2.40 2.48 2.38 2.40 4,536,500
03/08/2018 2.34 2.42 2.34 2.36 1,986,700
02/08/2018 2.30 2.34 2.30 2.32 354,800
01/08/2018 2.28 2.34 2.28 2.32 541,400
31/07/2018 2.34 2.34 2.28 2.28 609,400
26/07/2018 2.26 2.32 2.24 2.32 786,300
25/07/2018 2.24 2.30 2.22 2.26 938,900
24/07/2018 2.28 2.34 2.22 2.22 2,697,500
23/07/2018 2.26 2.44 2.24 2.28 7,190,600
20/07/2018 2.24 2.36 2.24 2.26 1,948,700
19/07/2018 2.26 2.32 2.20 2.24 3,759,400
18/07/2018 2.22 2.38 2.20 2.26 6,891,600
17/07/2018 2.18 2.20 2.14 2.16 679,700
16/07/2018 2.24 2.28 2.18 2.18 1,174,300
13/07/2018 2.22 2.30 2.18 2.24 758,600
12/07/2018 2.22 2.30 2.20 2.22 465,700
11/07/2018 2.20 2.24 2.20 2.20 201,300
10/07/2018 2.20 2.24 2.16 2.20 166,400
09/07/2018 2.18 2.18 2.12 2.16 186,500
06/07/2018 2.10 2.20 2.10 2.20 287,900
05/07/2018 2.26 2.26 2.12 2.14 339,800
04/07/2018 2.22 2.28 2.14 2.28 104,200
03/07/2018 2.26 2.28 2.20 2.22 477,100
Remark : Volume from SET main board.