Filter Dates:      From To

Historical price from Dec 27, 2018 to Mar 25, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
3.96 4.54 3.84 4.10 30,588,200
Previous 4 weeks
(28/01/2019 to 25/02/2019)
3.40 4.22 3.28 3.90 25,213,600
Daily Historical Data
25/03/2019 4.12 4.14 3.98 4.04 775,000
22/03/2019 4.20 4.20 4.06 4.12 929,400
21/03/2019 4.22 4.26 4.14 4.16 883,200
20/03/2019 4.30 4.36 4.18 4.20 2,098,800
19/03/2019 4.16 4.42 4.16 4.28 8,613,100
18/03/2019 4.14 4.18 4.14 4.14 146,200
15/03/2019 4.12 4.18 4.10 4.14 257,600
14/03/2019 4.14 4.18 4.10 4.10 359,100
13/03/2019 4.04 4.14 4.04 4.14 548,600
12/03/2019 4.14 4.14 4.06 4.08 452,900
11/03/2019 4.14 4.16 4.10 4.10 469,100
08/03/2019 4.10 4.18 4.10 4.14 782,700
07/03/2019 4.06 4.10 3.98 4.10 670,900
06/03/2019 4.26 4.26 4.06 4.12 816,000
05/03/2019 4.24 4.26 4.18 4.22 632,700
04/03/2019 4.28 4.28 4.20 4.26 1,028,600
01/03/2019 4.26 4.54 4.18 4.22 9,388,900
28/02/2019 4.18 4.28 4.14 4.20 4,838,300
27/02/2019 3.86 4.24 3.86 4.16 11,653,800
26/02/2019 3.96 3.96 3.84 3.84 307,200
25/02/2019 3.84 4.00 3.84 3.90 1,811,600
22/02/2019 3.78 3.96 3.70 3.80 1,898,200
21/02/2019 3.70 3.74 3.70 3.70 103,100
20/02/2019 3.80 3.80 3.72 3.74 143,700
18/02/2019 3.90 3.96 3.80 3.80 562,700
15/02/2019 3.86 3.92 3.82 3.86 430,600
14/02/2019 3.76 4.00 3.76 3.84 1,609,000
13/02/2019 3.68 3.78 3.66 3.76 237,500
12/02/2019 3.70 3.70 3.66 3.66 119,100
11/02/2019 3.72 3.72 3.68 3.70 93,000
08/02/2019 3.76 3.80 3.72 3.72 521,600
07/02/2019 3.92 3.92 3.82 3.86 327,300
06/02/2019 4.06 4.06 3.92 3.92 298,300
05/02/2019 3.98 4.00 3.86 3.96 749,800
04/02/2019 4.10 4.18 3.96 3.96 2,695,400
01/02/2019 3.64 4.22 3.62 3.90 10,571,000
31/01/2019 3.50 3.84 3.46 3.60 2,569,100
30/01/2019 3.30 3.44 3.30 3.42 258,000
29/01/2019 3.36 3.36 3.28 3.34 176,200
28/01/2019 3.40 3.40 3.32 3.34 38,400
25/01/2019 3.44 3.44 3.30 3.36 84,100
24/01/2019 3.46 3.46 3.38 3.42 144,300
23/01/2019 3.24 3.98 3.22 3.40 708,500
22/01/2019 3.26 3.26 3.22 3.24 289,500
21/01/2019 3.24 3.28 3.22 3.22 175,100
18/01/2019 3.10 3.22 3.10 3.22 205,500
17/01/2019 3.28 3.34 3.16 3.16 590,600
16/01/2019 3.34 3.34 3.26 3.28 253,900
15/01/2019 3.26 3.34 3.26 3.30 99,500
14/01/2019 3.34 3.42 3.26 3.28 919,500
11/01/2019 3.34 3.38 3.32 3.36 199,000
10/01/2019 3.32 3.38 3.32 3.32 192,300
09/01/2019 3.42 3.42 3.30 3.32 351,400
08/01/2019 3.34 3.44 3.34 3.40 344,300
07/01/2019 3.42 3.44 3.32 3.32 513,000
04/01/2019 3.38 3.42 3.34 3.40 203,600
03/01/2019 3.42 3.42 3.36 3.40 226,200
02/01/2019 3.42 3.48 3.34 3.38 437,700
28/12/2018 3.28 3.44 3.24 3.44 634,600
27/12/2018 3.30 3.38 3.28 3.28 175,000
Remark : Volume from SET main board.