Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
1.86 1.86 1.80 1.81 1,628,800
Previous 4 weeks
(20/11/2018 to 19/12/2018)
1.95 2.00 1.79 1.86 16,908,000
Daily Historical Data
18/01/2019 1.80 1.81 1.80 1.80 113,500
17/01/2019 1.82 1.82 1.78 1.80 832,300
16/01/2019 1.82 1.82 1.81 1.81 105,700
15/01/2019 1.83 1.87 1.82 1.84 599,200
14/01/2019 1.84 1.85 1.82 1.82 18,600
11/01/2019 1.82 1.85 1.82 1.82 206,600
10/01/2019 1.81 1.81 1.80 1.81 332,000
09/01/2019 1.82 1.83 1.80 1.81 273,300
08/01/2019 1.81 1.81 1.81 1.81 12,100
07/01/2019 1.80 1.83 1.80 1.80 275,900
04/01/2019 1.80 1.81 1.80 1.81 23,700
03/01/2019 1.81 1.83 1.80 1.80 170,500
02/01/2019 1.81 1.83 1.80 1.82 101,400
28/12/2018 1.80 1.82 1.80 1.81 161,400
27/12/2018 1.82 1.82 1.80 1.80 265,100
26/12/2018 1.80 1.82 1.80 1.81 156,900
25/12/2018 1.82 1.82 1.80 1.81 228,600
24/12/2018 1.81 1.83 1.81 1.82 246,100
21/12/2018 1.80 1.82 1.80 1.82 78,000
20/12/2018 1.86 1.86 1.83 1.83 197,100
19/12/2018 1.80 1.86 1.79 1.86 703,200
18/12/2018 1.80 1.82 1.79 1.80 603,300
17/12/2018 1.82 1.83 1.81 1.81 2,498,400
14/12/2018 1.83 1.83 1.82 1.82 499,300
13/12/2018 1.83 1.83 1.82 1.83 340,400
12/12/2018 1.83 1.86 1.82 1.83 197,500
11/12/2018 1.83 1.84 1.79 1.82 2,481,700
07/12/2018 1.85 1.86 1.83 1.83 149,000
06/12/2018 1.86 1.87 1.80 1.85 1,213,300
04/12/2018 1.92 1.94 1.80 1.86 1,476,200
03/12/2018 1.95 1.96 1.92 1.94 561,700
Remark : Volume from SET main board.