Historical Price
Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
1.38 1.39 1.27 1.32 3,124,700
Previous 4 weeks
(25/04/2018 to 23/05/2018)
1.25 1.50 1.20 1.39 53,372,600
Daily Historical Data
21/06/2018 1.32 1.32 1.27 1.27 179,700
20/06/2018 1.33 1.33 1.28 1.29 363,100
19/06/2018 1.31 1.33 1.28 1.29 82,000
18/06/2018 1.32 1.32 1.30 1.31 100,500
15/06/2018 1.32 1.35 1.31 1.31 453,800
14/06/2018 1.34 1.34 1.30 1.31 117,500
13/06/2018 1.31 1.33 1.31 1.31 157,900
12/06/2018 1.32 1.32 1.31 1.31 51,100
11/06/2018 1.31 1.35 1.30 1.31 631,800
08/06/2018 1.30 1.32 1.30 1.30 97,200
07/06/2018 1.31 1.32 1.30 1.32 120,200
06/06/2018 1.30 1.31 1.30 1.31 30,200
05/06/2018 1.34 1.34 1.30 1.30 213,100
04/06/2018 1.29 1.31 1.29 1.30 107,600
01/06/2018 1.29 1.33 1.29 1.29 424,400
31/05/2018 1.31 1.32 1.27 1.27 741,100
30/05/2018 1.36 1.37 1.30 1.30 654,900
28/05/2018 1.39 1.39 1.36 1.36 115,500
25/05/2018 1.36 1.39 1.35 1.37 192,700
24/05/2018 1.38 1.39 1.36 1.36 525,000
23/05/2018 1.41 1.45 1.38 1.39 2,845,000
22/05/2018 1.37 1.45 1.35 1.40 2,231,200
21/05/2018 1.37 1.39 1.37 1.38 1,081,500
18/05/2018 1.38 1.38 1.33 1.35 682,700
17/05/2018 1.38 1.39 1.36 1.38 1,277,900
16/05/2018 1.39 1.42 1.36 1.37 2,918,400
15/05/2018 1.43 1.43 1.34 1.40 4,192,900
14/05/2018 1.35 1.50 1.29 1.43 28,459,900
11/05/2018 1.24 1.25 1.23 1.23 260,600
10/05/2018 1.24 1.25 1.22 1.23 117,800
09/05/2018 1.24 1.24 1.23 1.23 308,400
08/05/2018 1.24 1.32 1.22 1.23 3,863,600
07/05/2018 1.23 1.25 1.23 1.23 474,900
04/05/2018 1.22 1.27 1.22 1.22 1,494,800
03/05/2018 1.22 1.23 1.20 1.20 209,800
02/05/2018 1.23 1.24 1.21 1.21 221,500
Remark : Volume from SET main board.