Filter Dates:      From To

Historical price from Mar 26, 2018 to Jun 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
2.10 2.14 1.97 1.99 4,141,500
Previous 4 weeks
(26/04/2018 to 24/05/2018)
2.22 2.32 2.00 2.10 13,760,900
Daily Historical Data
22/06/2018 1.93 1.93 1.87 1.93 94,700
21/06/2018 1.91 1.94 1.90 1.94 187,900
20/06/2018 1.89 1.95 1.89 1.93 97,100
19/06/2018 1.97 1.97 1.92 1.93 275,900
18/06/2018 1.98 2.00 1.97 1.97 177,200
15/06/2018 1.98 1.99 1.98 1.99 20,900
14/06/2018 1.99 2.00 1.98 1.99 151,800
13/06/2018 2.02 2.02 1.99 1.99 139,800
12/06/2018 2.00 2.02 1.98 2.02 120,500
11/06/2018 2.00 2.00 1.99 1.99 153,000
08/06/2018 2.00 2.00 1.97 1.99 193,100
07/06/2018 2.02 2.06 1.99 1.99 455,700
06/06/2018 2.02 2.02 1.99 2.00 107,400
05/06/2018 2.00 2.02 1.99 1.99 200,900
04/06/2018 2.02 2.04 1.99 1.99 425,000
01/06/2018 2.04 2.06 1.99 1.99 403,700
31/05/2018 2.14 2.14 1.97 2.02 1,541,100
30/05/2018 2.14 2.14 2.10 2.12 165,300
28/05/2018 2.10 2.14 2.08 2.12 370,400
25/05/2018 2.10 2.12 2.06 2.08 278,900
24/05/2018 2.02 2.20 2.00 2.10 3,596,100
23/05/2018 2.04 2.08 2.00 2.00 585,100
22/05/2018 2.06 2.08 2.04 2.04 165,400
21/05/2018 2.06 2.08 2.04 2.04 65,800
18/05/2018 2.06 2.08 2.06 2.06 81,200
17/05/2018 2.06 2.14 2.04 2.04 628,000
16/05/2018 2.04 2.08 2.00 2.08 543,300
15/05/2018 2.08 2.08 2.04 2.04 156,800
14/05/2018 2.08 2.10 2.06 2.06 194,700
11/05/2018 2.06 2.08 2.04 2.08 445,300
10/05/2018 2.14 2.14 2.04 2.06 831,400
09/05/2018 2.16 2.18 2.10 2.10 598,600
08/05/2018 2.16 2.18 2.14 2.14 623,800
07/05/2018 2.18 2.22 2.16 2.16 497,800
04/05/2018 2.20 2.32 2.16 2.18 2,869,700
03/05/2018 2.18 2.22 2.18 2.18 386,100
02/05/2018 2.18 2.20 2.16 2.18 460,000
30/04/2018 2.22 2.22 2.16 2.16 347,400
27/04/2018 2.26 2.26 2.20 2.20 210,000
26/04/2018 2.22 2.26 2.20 2.22 474,400
25/04/2018 2.24 2.26 2.20 2.20 735,300
24/04/2018 2.30 2.32 2.24 2.26 589,900
23/04/2018 2.30 2.32 2.28 2.28 1,280,000
20/04/2018 2.24 2.36 2.24 2.28 4,395,000
19/04/2018 2.30 2.32 2.24 2.24 1,837,800
18/04/2018 2.30 2.36 2.28 2.28 3,342,300
17/04/2018 2.28 2.32 2.26 2.28 2,311,700
12/04/2018 2.42 2.42 2.26 2.30 7,703,800
11/04/2018 2.24 2.48 2.24 2.42 19,117,700
10/04/2018 2.22 2.34 2.22 2.24 3,792,100
09/04/2018 2.22 2.28 2.16 2.20 2,027,200
05/04/2018 2.24 2.34 2.20 2.22 6,247,200
04/04/2018 2.42 2.50 2.16 2.16 7,714,500
03/04/2018 2.18 2.48 2.16 2.38 17,410,400
02/04/2018 2.34 2.36 2.14 2.16 2,337,100
30/03/2018 2.42 2.50 2.34 2.34 2,443,500
29/03/2018 2.44 2.64 2.36 2.42 19,597,400
28/03/2018 2.40 2.40 2.32 2.38 786,200
27/03/2018 2.48 2.56 2.36 2.38 3,927,300
26/03/2018 2.40 2.50 2.32 2.44 4,743,300
Remark : Volume from SET main board.