Filter Dates:      From To

Historical price from Mar 14, 2019 to Jun 14, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/05/2019 to 30/05/2019)
4.92 5.80 4.84 5.65 17,895,900
Previous 4 weeks
(12/04/2019 to 15/05/2019)
4.06 5.45 4.04 4.96 51,475,500
Daily Historical Data
14/06/2019 5.60 5.70 5.55 5.65 968,900
13/06/2019 5.70 5.80 5.60 5.60 1,535,700
12/06/2019 5.65 5.70 5.65 5.70 138,400
11/06/2019 5.70 5.70 5.65 5.65 341,300
10/06/2019 5.65 5.80 5.65 5.65 554,200
07/06/2019 5.65 5.80 5.65 5.65 1,111,400
06/06/2019 5.60 5.65 5.30 5.60 1,213,400
05/06/2019 5.55 5.70 5.55 5.60 1,011,500
04/06/2019 5.70 5.70 5.50 5.60 933,300
31/05/2019 5.75 5.75 5.60 5.65 927,300
30/05/2019 5.65 5.80 5.60 5.65 3,156,200
29/05/2019 5.60 5.65 5.50 5.60 587,500
28/05/2019 5.60 5.70 5.45 5.60 2,572,200
27/05/2019 5.30 5.70 5.30 5.60 6,066,500
24/05/2019 5.10 5.20 5.10 5.20 562,600
23/05/2019 5.25 5.45 5.10 5.10 1,676,000
22/05/2019 5.05 5.25 5.05 5.25 840,200
21/05/2019 4.86 5.15 4.84 5.05 900,800
17/05/2019 4.94 5.05 4.90 4.90 525,900
16/05/2019 4.92 5.00 4.90 4.92 1,008,000
15/05/2019 5.10 5.25 4.96 4.96 1,369,400
14/05/2019 4.94 5.10 4.80 5.10 2,275,800
13/05/2019 5.05 5.15 4.82 4.92 2,328,200
10/05/2019 5.35 5.35 5.10 5.20 2,860,200
09/05/2019 4.84 5.45 4.82 5.30 11,229,900
08/05/2019 4.84 4.88 4.72 4.82 1,361,900
07/05/2019 4.76 4.88 4.64 4.76 967,000
03/05/2019 4.88 4.90 4.78 4.78 2,033,700
02/05/2019 4.80 4.86 4.80 4.86 1,747,300
30/04/2019 4.72 4.90 4.70 4.76 8,168,800
29/04/2019 4.48 4.80 4.46 4.68 8,833,200
26/04/2019 4.30 4.50 4.28 4.44 3,805,100
25/04/2019 4.20 4.26 4.18 4.26 582,200
24/04/2019 4.22 4.26 4.20 4.20 188,800
23/04/2019 4.18 4.28 4.18 4.22 1,496,700
22/04/2019 4.08 4.28 4.08 4.18 1,368,900
19/04/2019 4.08 4.10 4.08 4.08 140,900
18/04/2019 4.08 4.14 4.08 4.08 380,500
17/04/2019 4.06 4.10 4.04 4.08 169,100
12/04/2019 4.06 4.12 4.04 4.08 167,900
11/04/2019 3.98 4.14 3.98 4.06 778,000
10/04/2019 3.98 4.04 3.96 3.98 676,200
09/04/2019 4.08 4.08 4.02 4.02 188,600
05/04/2019 4.08 4.08 4.06 4.06 254,600
04/04/2019 4.08 4.10 4.06 4.08 187,400
03/04/2019 4.12 4.12 4.06 4.08 318,200
02/04/2019 4.12 4.16 4.08 4.08 372,200
01/04/2019 4.16 4.18 4.10 4.10 335,300
29/03/2019 4.16 4.18 4.08 4.12 357,400
28/03/2019 4.16 4.16 4.10 4.12 193,600
27/03/2019 4.22 4.24 4.14 4.16 279,100
26/03/2019 4.04 4.20 4.04 4.20 910,900
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
Remark : Volume from SET main board.