Filter Dates:      From To

Historical price from Sep 14, 2018 to Dec 12, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
3.24 4.22 3.24 4.18 31,036,300
Previous 4 weeks
(12/10/2018 to 12/11/2018)
2.02 4.00 2.02 3.34 170,902,300
Daily Historical Data
12/12/2018 4.34 4.42 4.34 4.38 73,400
11/12/2018 4.54 4.54 4.34 4.40 1,641,300
07/12/2018 4.46 4.54 4.46 4.50 1,105,800
06/12/2018 4.56 4.56 4.48 4.50 1,297,500
04/12/2018 4.50 4.56 4.46 4.50 712,900
03/12/2018 4.50 4.56 4.40 4.44 946,500
30/11/2018 4.44 4.50 4.42 4.44 362,800
29/11/2018 4.56 4.68 4.36 4.50 3,037,500
28/11/2018 4.28 4.56 4.24 4.56 5,959,300
27/11/2018 4.20 4.28 4.02 4.22 2,997,200
26/11/2018 3.92 4.22 3.86 4.18 7,660,800
23/11/2018 3.86 3.92 3.84 3.86 979,700
22/11/2018 3.92 3.92 3.82 3.84 527,800
21/11/2018 3.78 3.96 3.64 3.84 1,566,500
20/11/2018 3.74 3.90 3.74 3.78 900,000
19/11/2018 3.92 3.98 3.78 3.92 1,414,000
16/11/2018 3.76 3.96 3.76 3.92 3,940,800
15/11/2018 3.82 3.96 3.72 3.76 5,352,700
14/11/2018 3.34 3.92 3.34 3.84 7,080,500
13/11/2018 3.24 3.42 3.24 3.34 1,613,500
12/11/2018 3.62 3.62 3.20 3.34 3,872,300
09/11/2018 3.80 3.80 3.62 3.66 1,623,400
08/11/2018 3.90 3.90 3.76 3.78 1,433,300
07/11/2018 3.66 3.96 3.66 3.90 7,487,100
06/11/2018 3.60 3.94 3.48 3.94 11,566,000
05/11/2018 4.00 4.00 3.64 3.64 5,761,700
02/11/2018 3.52 3.88 3.48 3.84 17,132,700
01/11/2018 3.30 3.50 3.20 3.50 8,339,700
31/10/2018 2.94 3.24 2.84 3.24 11,801,200
30/10/2018 2.96 2.98 2.52 2.98 3,865,200
29/10/2018 2.60 3.12 2.60 2.98 53,940,600
26/10/2018 2.30 2.46 2.26 2.46 7,630,400
25/10/2018 2.16 2.32 2.16 2.30 3,487,300
24/10/2018 2.20 2.28 2.14 2.16 3,933,700
22/10/2018 2.14 2.18 2.12 2.18 1,126,000
19/10/2018 2.14 2.20 2.10 2.16 1,685,400
18/10/2018 2.24 2.34 2.12 2.16 14,389,100
17/10/2018 2.08 2.22 2.08 2.20 11,577,900
16/10/2018 2.04 2.06 2.04 2.06 191,500
12/10/2018 2.02 2.06 2.02 2.04 57,800
11/10/2018 2.10 2.10 2.02 2.02 288,500
10/10/2018 2.06 2.08 2.06 2.08 148,600
09/10/2018 2.06 2.08 2.04 2.04 159,500
08/10/2018 2.10 2.10 2.06 2.06 322,900
05/10/2018 2.14 2.14 2.10 2.10 496,700
04/10/2018 2.12 2.14 2.10 2.12 214,100
03/10/2018 2.16 2.16 2.12 2.12 538,400
02/10/2018 2.12 2.18 2.12 2.14 807,900
01/10/2018 2.10 2.18 2.10 2.12 1,532,200
28/09/2018 2.14 2.14 2.10 2.10 146,900
27/09/2018 2.12 2.16 2.10 2.10 629,600
26/09/2018 2.10 2.16 2.08 2.10 450,100
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
Remark : Volume from SET main board.