Historical Price

Filter Dates:

From / / To / /

Historical price from Jul 03, 2018 to Aug 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
2.86 3.04 2.84 3.00 47,337,800
Previous 4 weeks
(14/06/2018 to 12/07/2018)
3.00 3.08 2.68 2.86 141,967,200
Daily Historical Data
14/08/2018 2.94 2.94 2.86 2.94 3,624,500
10/08/2018 2.98 3.00 2.96 2.96 1,464,600
09/08/2018 3.00 3.00 2.98 3.00 2,083,600
08/08/2018 3.02 3.02 2.98 3.00 1,577,700
07/08/2018 2.98 3.02 2.96 3.02 2,558,400
06/08/2018 3.00 3.02 2.94 3.00 3,243,900
03/08/2018 2.96 3.00 2.96 3.00 1,458,400
02/08/2018 3.02 3.02 2.96 2.96 5,057,200
01/08/2018 3.00 3.04 3.00 3.02 6,225,000
31/07/2018 3.00 3.04 2.98 3.00 4,892,000
26/07/2018 3.00 3.02 3.00 3.00 2,589,900
25/07/2018 3.00 3.04 2.96 3.00 5,470,300
24/07/2018 2.92 3.00 2.90 2.98 13,288,300
23/07/2018 2.92 2.94 2.88 2.92 2,924,600
20/07/2018 2.94 2.96 2.90 2.92 4,096,400
19/07/2018 2.90 2.94 2.90 2.94 3,339,700
18/07/2018 2.90 2.92 2.88 2.92 3,128,500
17/07/2018 2.90 2.90 2.86 2.90 4,000,300
16/07/2018 2.90 2.92 2.86 2.92 4,248,800
13/07/2018 2.86 2.90 2.84 2.90 4,251,000
12/07/2018 2.84 2.88 2.84 2.86 2,800,000
11/07/2018 2.82 2.86 2.80 2.86 5,865,800
10/07/2018 2.86 2.88 2.82 2.82 5,893,600
09/07/2018 2.84 2.86 2.80 2.86 2,432,900
06/07/2018 2.80 2.86 2.76 2.86 4,183,300
05/07/2018 2.86 2.86 2.78 2.78 4,880,500
04/07/2018 2.94 3.00 2.86 2.88 12,416,700
03/07/2018 2.76 2.88 2.74 2.86 9,104,300
Remark : Volume from SET main board.