Home Careers Contact Us
Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 22, 2018 to Nov 15, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/10/2018 to 01/11/2018)
3.86 3.86 3.54 3.70 3,087,300
Previous 4 weeks
(19/09/2018 to 17/10/2018)
3.98 4.36 3.86 3.86 65,898,700
Daily Historical Data
15/11/2018 3.54 3.54 3.44 3.44 656,400
14/11/2018 3.60 3.60 3.54 3.54 265,900
13/11/2018 3.58 3.62 3.54 3.60 115,400
12/11/2018 3.72 3.72 3.58 3.58 258,400
09/11/2018 3.68 3.72 3.66 3.68 33,300
08/11/2018 3.70 3.74 3.68 3.68 103,900
07/11/2018 3.72 3.72 3.66 3.68 151,600
06/11/2018 3.78 3.78 3.72 3.72 146,900
05/11/2018 3.76 3.78 3.72 3.76 88,000
02/11/2018 3.74 3.80 3.72 3.78 422,700
01/11/2018 3.72 3.74 3.68 3.70 168,600
31/10/2018 3.64 3.72 3.64 3.68 341,300
30/10/2018 3.60 3.64 3.60 3.60 148,200
29/10/2018 3.58 3.72 3.58 3.62 145,800
26/10/2018 3.58 3.62 3.58 3.58 220,600
25/10/2018 3.60 3.70 3.54 3.56 441,900
24/10/2018 3.66 3.66 3.60 3.60 282,200
22/10/2018 3.74 3.80 3.70 3.70 372,400
19/10/2018 3.80 3.80 3.72 3.72 567,600
18/10/2018 3.86 3.86 3.78 3.80 398,700
17/10/2018 3.88 3.92 3.86 3.86 835,100
16/10/2018 3.92 3.94 3.88 3.88 657,800
12/10/2018 3.94 4.00 3.92 3.92 845,800
11/10/2018 4.00 4.00 3.92 3.94 1,658,300
10/10/2018 4.08 4.12 4.08 4.08 496,100
09/10/2018 4.10 4.14 4.08 4.08 687,900
08/10/2018 4.18 4.18 4.08 4.08 1,567,500
05/10/2018 4.20 4.20 4.14 4.16 1,470,300
04/10/2018 4.22 4.26 4.18 4.20 1,848,200
03/10/2018 4.30 4.36 4.24 4.24 10,467,800
02/10/2018 4.12 4.34 4.12 4.22 14,486,700
01/10/2018 4.14 4.18 4.10 4.10 1,614,000
28/09/2018 4.12 4.20 4.08 4.12 3,110,700
27/09/2018 4.18 4.20 4.08 4.10 6,258,600
26/09/2018 4.00 4.28 3.96 4.22 16,639,000
25/09/2018 3.98 4.06 3.98 3.98 941,700
24/09/2018 3.98 4.00 3.96 3.96 330,400
21/09/2018 4.00 4.02 3.98 3.98 564,900
20/09/2018 3.98 4.02 3.98 3.98 199,600
19/09/2018 3.98 4.02 3.96 3.96 1,218,300
18/09/2018 4.00 4.02 3.96 3.96 641,600
17/09/2018 4.00 4.06 3.98 3.98 1,485,000
14/09/2018 4.02 4.08 3.98 3.98 1,997,400
13/09/2018 4.00 4.02 3.96 3.96 1,414,200
12/09/2018 3.98 4.02 3.98 3.98 170,500
11/09/2018 4.00 4.02 3.98 3.98 236,300
10/09/2018 4.00 4.02 4.00 4.00 209,700
07/09/2018 4.00 4.04 4.00 4.00 183,100
06/09/2018 4.02 4.04 3.98 4.04 425,700
05/09/2018 4.06 4.08 4.04 4.04 283,900
04/09/2018 4.08 4.10 4.06 4.10 417,600
03/09/2018 4.08 4.10 4.08 4.08 119,400
31/08/2018 4.12 4.12 4.10 4.10 185,600
30/08/2018 4.08 4.16 4.08 4.12 332,900
29/08/2018 4.12 4.14 4.08 4.08 291,900
28/08/2018 4.12 4.12 4.08 4.08 212,600
27/08/2018 4.14 4.14 4.08 4.10 241,600
24/08/2018 4.12 4.12 4.08 4.10 220,900
23/08/2018 4.12 4.12 4.08 4.12 334,800
22/08/2018 4.14 4.14 4.10 4.10 155,500
Remark : Volume from SET main board.