Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 02, 2019 to Feb 22, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2019 to 07/02/2019)
3.10 3.20 3.06 3.14 118,007,500
Previous 4 weeks
(26/12/2018 to 24/01/2019)
2.80 3.14 2.72 3.10 209,120,000
Daily Historical Data
22/02/2019 3.28 3.32 3.26 3.32 39,189,700
21/02/2019 3.24 3.28 3.24 3.24 33,426,800
20/02/2019 3.22 3.22 3.20 3.22 4,594,700
18/02/2019 3.22 3.24 3.20 3.22 6,580,900
15/02/2019 3.26 3.28 3.18 3.20 25,243,800
14/02/2019 3.26 3.30 3.24 3.26 33,484,200
13/02/2019 3.26 3.30 3.24 3.26 23,117,900
12/02/2019 3.14 3.28 3.12 3.28 55,519,300
11/02/2019 3.12 3.14 3.06 3.14 15,938,300
08/02/2019 3.12 3.14 3.10 3.14 17,161,800
07/02/2019 3.18 3.20 3.12 3.14 21,997,400
06/02/2019 3.10 3.18 3.10 3.18 20,984,000
05/02/2019 3.10 3.12 3.06 3.10 7,567,200
04/02/2019 3.12 3.12 3.08 3.08 5,371,000
01/02/2019 3.12 3.14 3.08 3.10 8,129,100
31/01/2019 3.14 3.18 3.10 3.12 12,730,700
30/01/2019 3.10 3.14 3.10 3.14 7,161,300
29/01/2019 3.08 3.12 3.08 3.08 6,048,800
28/01/2019 3.12 3.14 3.08 3.10 10,727,600
25/01/2019 3.10 3.16 3.08 3.10 17,290,400
24/01/2019 3.06 3.14 3.06 3.10 25,053,300
23/01/2019 3.00 3.08 3.00 3.06 12,297,200
22/01/2019 2.96 3.02 2.96 3.00 4,347,800
21/01/2019 2.98 3.02 2.94 2.98 3,634,700
18/01/2019 3.00 3.02 2.96 2.98 2,405,300
17/01/2019 2.98 3.02 2.98 2.98 2,806,400
16/01/2019 3.02 3.04 2.94 2.96 8,836,300
15/01/2019 3.06 3.06 3.00 3.00 6,112,000
14/01/2019 3.00 3.08 2.98 3.06 14,623,400
11/01/2019 2.96 3.02 2.94 3.02 8,116,400
10/01/2019 2.98 3.00 2.92 2.96 8,546,000
09/01/2019 2.98 3.02 2.96 2.98 8,255,300
08/01/2019 3.00 3.02 2.94 2.96 9,958,000
07/01/2019 2.96 2.98 2.92 2.98 19,726,100
04/01/2019 2.80 2.92 2.80 2.92 13,998,300
03/01/2019 2.84 2.88 2.82 2.84 7,508,700
02/01/2019 2.82 2.86 2.78 2.84 10,787,000
Remark : Volume from SET main board.