Historical Price

Filter Dates:

From / / To / /

Historical price from Mar 01, 2019 to Apr 24, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/03/2019 to 05/04/2019)
3.10 3.16 3.06 3.08 84,703,100
Previous 4 weeks
(25/02/2019 to 22/03/2019)
3.34 3.38 3.02 3.16 280,963,000
Daily Historical Data
24/04/2019 3.08 3.10 3.06 3.10 27,456,000
23/04/2019 3.12 3.14 3.08 3.08 16,551,800
22/04/2019 3.18 3.18 3.12 3.12 13,141,000
19/04/2019 3.16 3.20 3.14 3.16 19,553,400
18/04/2019 3.10 3.18 3.10 3.14 19,823,700
17/04/2019 3.10 3.12 3.08 3.10 6,288,500
12/04/2019 3.08 3.12 3.08 3.10 5,596,600
11/04/2019 3.08 3.10 3.06 3.08 5,547,500
10/04/2019 3.06 3.12 3.06 3.08 9,975,400
09/04/2019 3.08 3.10 3.06 3.06 7,242,100
05/04/2019 3.08 3.10 3.08 3.08 3,823,700
04/04/2019 3.12 3.14 3.06 3.08 10,748,900
03/04/2019 3.14 3.14 3.10 3.12 6,830,200
02/04/2019 3.14 3.16 3.12 3.12 15,953,100
01/04/2019 3.10 3.14 3.08 3.12 10,805,300
29/03/2019 3.14 3.14 3.10 3.10 8,304,000
28/03/2019 3.08 3.12 3.08 3.12 4,055,200
27/03/2019 3.10 3.14 3.06 3.10 10,768,400
26/03/2019 3.12 3.14 3.10 3.12 1,798,700
25/03/2019 3.10 3.14 3.08 3.12 11,615,600
22/03/2019 3.18 3.18 3.14 3.16 9,028,400
21/03/2019 3.16 3.20 3.16 3.18 18,462,300
20/03/2019 3.10 3.16 3.10 3.14 17,794,700
19/03/2019 3.08 3.10 3.06 3.08 5,581,700
18/03/2019 3.12 3.12 3.06 3.08 6,737,300
15/03/2019 3.08 3.10 3.04 3.10 11,933,800
14/03/2019 3.08 3.10 3.04 3.06 7,994,200
13/03/2019 3.04 3.06 3.02 3.06 5,500,000
12/03/2019 3.06 3.06 3.02 3.04 9,010,500
11/03/2019 3.04 3.06 3.02 3.04 5,346,000
08/03/2019 3.04 3.06 3.02 3.04 6,481,500
07/03/2019 3.04 3.08 3.02 3.06 13,413,700
06/03/2019 3.08 3.14 3.04 3.04 16,518,300
05/03/2019 3.08 3.10 3.04 3.08 15,265,900
04/03/2019 3.18 3.20 3.10 3.10 16,997,100
01/03/2019 3.26 3.26 3.18 3.18 13,411,500
Remark : Volume from SET main board.