Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
1.24 1.58 1.24 1.43 115,264,500
Previous 4 weeks
(25/07/2018 to 24/08/2018)
1.26 1.35 1.13 1.23 17,465,900
Daily Historical Data
21/09/2018 1.35 1.37 1.35 1.35 539,400
20/09/2018 1.40 1.42 1.36 1.36 862,500
19/09/2018 1.41 1.42 1.39 1.40 1,923,700
18/09/2018 1.40 1.44 1.40 1.40 692,600
17/09/2018 1.40 1.40 1.39 1.40 193,600
14/09/2018 1.41 1.43 1.40 1.40 1,970,000
13/09/2018 1.42 1.43 1.40 1.40 848,300
12/09/2018 1.46 1.46 1.41 1.41 1,120,800
11/09/2018 1.51 1.54 1.44 1.45 8,317,100
10/09/2018 1.44 1.50 1.41 1.50 11,197,800
07/09/2018 1.41 1.48 1.41 1.43 16,101,400
06/09/2018 1.31 1.39 1.29 1.39 8,661,000
05/09/2018 1.35 1.39 1.29 1.30 3,913,700
04/09/2018 1.46 1.47 1.33 1.34 5,923,300
03/09/2018 1.46 1.51 1.45 1.46 10,505,400
31/08/2018 1.45 1.52 1.42 1.47 14,202,200
30/08/2018 1.51 1.53 1.41 1.44 11,941,900
29/08/2018 1.25 1.58 1.25 1.54 43,546,500
28/08/2018 1.24 1.27 1.24 1.24 354,300
27/08/2018 1.24 1.24 1.24 1.24 114,800
24/08/2018 1.24 1.24 1.23 1.23 206,800
23/08/2018 1.24 1.24 1.22 1.24 180,400
22/08/2018 1.25 1.25 1.22 1.23 712,000
21/08/2018 1.18 1.22 1.18 1.22 1,326,500
20/08/2018 1.18 1.21 1.17 1.17 2,014,200
17/08/2018 1.19 1.20 1.18 1.19 608,500
16/08/2018 1.16 1.20 1.15 1.20 574,400
15/08/2018 1.16 1.16 1.14 1.14 506,000
14/08/2018 1.23 1.23 1.13 1.15 3,186,800
10/08/2018 1.26 1.29 1.26 1.27 543,100
09/08/2018 1.28 1.28 1.25 1.26 581,500
08/08/2018 1.29 1.29 1.27 1.29 439,400
07/08/2018 1.28 1.29 1.26 1.27 182,100
06/08/2018 1.29 1.31 1.26 1.27 827,200
03/08/2018 1.27 1.31 1.27 1.28 979,300
02/08/2018 1.33 1.33 1.23 1.26 1,639,900
01/08/2018 1.26 1.35 1.25 1.31 2,681,500
Remark : Volume from SET main board.