Historical Price

Filter Dates:

From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
2.94 3.36 2.90 3.26 375,720,500
Previous 4 weeks
(24/08/2018 to 20/09/2018)
2.92 2.96 2.74 2.92 142,074,400
Daily Historical Data
19/10/2018 3.22 3.22 3.10 3.10 28,001,700
18/10/2018 3.26 3.30 3.22 3.22 18,054,600
17/10/2018 3.30 3.38 3.28 3.28 53,363,400
16/10/2018 3.30 3.32 3.26 3.28 10,397,600
12/10/2018 3.26 3.34 3.22 3.30 35,495,400
11/10/2018 3.20 3.24 3.16 3.22 29,455,900
10/10/2018 3.22 3.32 3.20 3.30 28,425,400
09/10/2018 3.30 3.32 3.14 3.18 47,538,000
08/10/2018 3.40 3.46 3.26 3.26 84,128,100
05/10/2018 3.28 3.40 3.26 3.38 68,598,100
04/10/2018 3.20 3.30 3.20 3.26 18,655,800
03/10/2018 3.28 3.36 3.24 3.26 62,489,000
02/10/2018 3.28 3.30 3.20 3.26 48,609,000
01/10/2018 3.14 3.30 3.14 3.26 75,194,800
28/09/2018 3.12 3.14 3.10 3.14 17,218,300
27/09/2018 3.06 3.12 3.06 3.12 23,089,000
26/09/2018 3.06 3.12 3.06 3.06 43,111,200
25/09/2018 2.94 3.08 2.94 3.06 65,652,200
24/09/2018 2.92 2.94 2.90 2.92 3,868,700
21/09/2018 2.94 2.98 2.90 2.90 17,832,500
20/09/2018 2.86 2.94 2.84 2.92 18,668,600
19/09/2018 2.86 2.88 2.82 2.84 11,309,200
18/09/2018 2.82 2.84 2.74 2.82 24,790,400
17/09/2018 2.84 2.92 2.82 2.86 10,334,700
14/09/2018 2.88 2.88 2.82 2.82 3,931,900
13/09/2018 2.84 2.88 2.84 2.84 6,028,400
12/09/2018 2.84 2.86 2.82 2.82 3,460,600
11/09/2018 2.88 2.90 2.84 2.84 4,494,900
10/09/2018 2.84 2.94 2.84 2.88 16,303,600
07/09/2018 2.80 2.84 2.80 2.80 3,590,500
06/09/2018 2.84 2.88 2.80 2.80 6,129,300
05/09/2018 2.88 2.90 2.84 2.84 6,216,200
04/09/2018 2.88 2.90 2.88 2.88 1,641,600
03/09/2018 2.90 2.90 2.88 2.88 3,910,100
Remark : Volume from SET main board.