Filter Dates:      From To

Historical price from Jun 28, 2018 to Sep 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
2.08 2.26 2.02 2.12 53,711,800
Previous 4 weeks
(31/07/2018 to 28/08/2018)
1.75 2.28 1.69 2.06 62,405,400
Daily Historical Data
25/09/2018 2.10 2.12 2.08 2.08 240,000
24/09/2018 2.14 2.14 2.08 2.08 609,600
21/09/2018 2.12 2.16 2.10 2.12 491,400
20/09/2018 2.14 2.18 2.10 2.12 587,800
19/09/2018 2.12 2.14 2.10 2.14 403,700
18/09/2018 2.14 2.16 2.10 2.12 1,035,600
17/09/2018 2.10 2.16 2.10 2.14 485,900
14/09/2018 2.12 2.14 2.10 2.10 376,200
13/09/2018 2.14 2.18 2.12 2.12 1,114,100
12/09/2018 2.12 2.16 2.12 2.14 658,300
11/09/2018 2.18 2.24 2.12 2.12 5,774,000
10/09/2018 2.14 2.20 2.14 2.16 4,279,500
07/09/2018 2.18 2.18 2.14 2.14 374,900
06/09/2018 2.16 2.18 2.10 2.18 1,629,800
05/09/2018 2.18 2.20 2.10 2.16 2,575,200
04/09/2018 2.18 2.26 2.12 2.18 7,264,700
03/09/2018 2.24 2.24 2.16 2.16 2,772,600
31/08/2018 2.16 2.24 2.12 2.20 11,656,100
30/08/2018 2.06 2.22 2.02 2.16 14,485,600
29/08/2018 2.08 2.14 2.04 2.04 2,899,400
28/08/2018 2.04 2.10 2.02 2.06 2,120,700
27/08/2018 2.02 2.04 2.00 2.00 400,900
24/08/2018 2.04 2.04 2.00 2.00 298,700
23/08/2018 2.02 2.10 2.00 2.00 1,165,200
22/08/2018 2.00 2.04 1.99 2.00 214,000
21/08/2018 2.02 2.02 1.99 2.00 279,300
20/08/2018 2.06 2.06 2.00 2.02 145,200
17/08/2018 2.04 2.06 2.00 2.02 298,700
16/08/2018 2.02 2.04 2.00 2.02 410,700
15/08/2018 2.00 2.18 2.00 2.00 2,045,800
14/08/2018 2.06 2.06 1.98 2.00 536,100
10/08/2018 2.08 2.10 2.02 2.04 915,200
09/08/2018 2.08 2.26 2.04 2.04 7,548,500
08/08/2018 2.06 2.06 2.00 2.06 849,400
07/08/2018 2.06 2.14 2.04 2.04 6,035,600
06/08/2018 1.82 2.28 1.82 2.04 33,380,400
03/08/2018 1.87 1.87 1.81 1.82 559,000
02/08/2018 1.74 1.98 1.74 1.86 4,887,800
01/08/2018 1.75 1.76 1.73 1.74 149,900
31/07/2018 1.75 1.75 1.69 1.72 164,300
26/07/2018 1.74 1.75 1.70 1.73 181,300
25/07/2018 1.73 1.77 1.73 1.74 195,600
24/07/2018 1.74 1.75 1.72 1.72 56,500
23/07/2018 1.75 1.76 1.72 1.74 95,800
20/07/2018 1.80 1.80 1.75 1.75 90,300
19/07/2018 1.77 1.77 1.74 1.74 40,400
18/07/2018 1.71 1.80 1.71 1.74 224,800
17/07/2018 1.74 1.78 1.72 1.72 111,400
16/07/2018 1.80 1.81 1.73 1.74 145,500
13/07/2018 1.86 1.87 1.79 1.79 888,300
12/07/2018 1.77 1.99 1.77 1.84 1,754,800
11/07/2018 1.61 2.00 1.61 1.78 2,833,200
10/07/2018 1.62 1.68 1.59 1.61 117,100
09/07/2018 1.60 1.62 1.59 1.59 12,400
06/07/2018 1.60 1.72 1.57 1.59 129,300
05/07/2018 1.60 1.60 1.57 1.57 105,300
04/07/2018 1.60 1.61 1.59 1.61 71,900
03/07/2018 1.60 1.63 1.58 1.58 477,800
29/06/2018 1.69 1.69 1.60 1.60 427,600
28/06/2018 1.77 1.79 1.69 1.69 393,500
Remark : Volume from SET main board.