Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 07, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
1.26 1.26 1.10 1.13 8,632,700
Previous 4 weeks
(10/10/2018 to 08/11/2018)
1.36 1.44 1.18 1.24 32,418,300
Daily Historical Data
07/12/2018 1.16 1.16 1.14 1.14 31,600
06/12/2018 1.15 1.17 1.14 1.15 153,300
04/12/2018 1.16 1.16 1.15 1.15 54,800
03/12/2018 1.16 1.16 1.15 1.15 210,500
30/11/2018 1.16 1.16 1.14 1.14 188,400
29/11/2018 1.17 1.17 1.14 1.14 372,000
28/11/2018 1.15 1.15 1.14 1.15 70,800
27/11/2018 1.15 1.18 1.13 1.14 612,500
26/11/2018 1.15 1.18 1.15 1.15 786,500
23/11/2018 1.16 1.16 1.12 1.15 299,500
22/11/2018 1.15 1.18 1.12 1.13 466,200
21/11/2018 1.10 1.13 1.10 1.12 209,400
20/11/2018 1.14 1.14 1.11 1.12 343,800
19/11/2018 1.17 1.19 1.11 1.12 2,161,700
16/11/2018 1.19 1.19 1.16 1.18 537,400
15/11/2018 1.18 1.20 1.15 1.16 1,356,200
14/11/2018 1.19 1.20 1.16 1.16 1,875,800
13/11/2018 1.16 1.18 1.15 1.18 323,700
12/11/2018 1.18 1.19 1.15 1.15 520,500
09/11/2018 1.26 1.26 1.18 1.20 838,000
08/11/2018 1.26 1.26 1.23 1.24 97,200
07/11/2018 1.24 1.24 1.22 1.24 30,700
06/11/2018 1.24 1.25 1.22 1.22 181,100
05/11/2018 1.26 1.26 1.23 1.24 133,800
02/11/2018 1.25 1.26 1.23 1.24 213,100
01/11/2018 1.24 1.26 1.24 1.25 207,200
Remark : Volume from SET main board.