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

Historical price from May 23, 2018 to Aug 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2018 to 06/08/2018)
3.98 4.28 3.98 4.08 2,269,800
Previous 4 weeks
(21/06/2018 to 19/07/2018)
4.08 4.36 3.46 3.98 15,778,700
Daily Historical Data
21/08/2018 4.18 4.18 4.10 4.12 232,800
20/08/2018 4.08 4.16 4.08 4.14 303,900
17/08/2018 4.14 4.18 4.10 4.10 385,100
16/08/2018 4.22 4.22 4.12 4.12 849,700
15/08/2018 4.10 4.30 4.10 4.16 3,114,300
14/08/2018 4.06 4.06 4.02 4.02 40,000
10/08/2018 4.04 4.06 4.04 4.06 60,400
09/08/2018 4.10 4.10 4.06 4.06 82,700
08/08/2018 4.08 4.10 4.06 4.06 153,600
07/08/2018 4.10 4.10 4.08 4.08 67,600
06/08/2018 4.08 4.14 4.08 4.08 154,700
03/08/2018 4.08 4.12 4.08 4.10 300,000
02/08/2018 4.14 4.14 4.08 4.08 102,000
01/08/2018 4.20 4.28 4.08 4.16 338,000
31/07/2018 4.10 4.12 4.06 4.06 49,300
26/07/2018 4.06 4.08 4.06 4.08 88,500
25/07/2018 4.06 4.10 4.02 4.10 178,200
24/07/2018 4.00 4.14 4.00 4.06 605,400
23/07/2018 4.04 4.04 3.98 3.98 110,500
20/07/2018 3.98 4.04 3.98 4.04 343,200
19/07/2018 3.98 4.00 3.94 3.98 298,000
18/07/2018 3.98 4.06 3.96 3.96 133,600
17/07/2018 4.06 4.06 3.96 3.96 399,400
16/07/2018 4.12 4.36 3.98 4.02 2,092,100
13/07/2018 3.84 4.16 3.78 4.12 3,036,600
12/07/2018 3.72 3.82 3.70 3.78 617,100
11/07/2018 3.64 3.88 3.62 3.72 855,900
10/07/2018 3.68 3.68 3.64 3.66 200,200
09/07/2018 3.68 3.68 3.62 3.64 188,200
06/07/2018 3.60 3.66 3.60 3.64 321,700
05/07/2018 3.54 3.62 3.54 3.58 384,800
04/07/2018 3.60 3.62 3.54 3.54 406,500
03/07/2018 3.54 3.66 3.54 3.64 319,700
29/06/2018 3.64 3.64 3.46 3.52 973,100
28/06/2018 3.74 3.76 3.60 3.64 383,700
27/06/2018 3.68 3.78 3.68 3.74 1,436,900
26/06/2018 3.82 3.82 3.68 3.68 1,839,800
25/06/2018 4.00 4.00 3.76 3.84 1,347,100
22/06/2018 4.02 4.02 4.00 4.00 199,600
21/06/2018 4.08 4.08 4.00 4.02 344,700
20/06/2018 4.08 4.10 4.00 4.08 2,082,200
19/06/2018 4.40 4.40 4.00 4.08 1,473,500
18/06/2018 4.42 4.42 4.36 4.36 475,800
15/06/2018 4.44 4.44 4.40 4.44 80,400
14/06/2018 4.44 4.46 4.42 4.42 63,700
13/06/2018 4.46 4.46 4.40 4.46 170,900
12/06/2018 4.46 4.46 4.44 4.46 312,600
11/06/2018 4.50 4.50 4.46 4.48 220,100
08/06/2018 4.52 4.52 4.48 4.50 68,800
07/06/2018 4.50 4.52 4.50 4.50 368,900
06/06/2018 4.56 4.58 4.50 4.52 553,300
05/06/2018 4.56 4.56 4.50 4.50 748,900
04/06/2018 4.64 4.64 4.54 4.58 652,700
01/06/2018 4.66 4.68 4.58 4.64 303,300
31/05/2018 4.64 4.70 4.64 4.64 263,200
30/05/2018 4.72 4.72 4.64 4.66 465,700
28/05/2018 4.72 4.78 4.70 4.74 128,200
25/05/2018 4.74 4.74 4.68 4.72 333,700
24/05/2018 4.74 4.80 4.72 4.76 173,200
23/05/2018 4.84 4.84 4.76 4.78 431,100
Remark : Volume from SET main board.