Home Contact Us
  

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/10/2018 to 31/10/2018)
4.40 4.54 4.04 4.26 5,245,700
Previous 4 weeks
(18/09/2018 to 16/10/2018)
4.28 4.44 4.24 4.38 6,783,000
Daily Historical Data
14/11/2018 4.08 4.10 4.04 4.04 313,400
13/11/2018 4.12 4.12 4.08 4.08 163,000
12/11/2018 4.16 4.16 4.10 4.12 185,700
09/11/2018 4.18 4.20 4.16 4.18 54,000
08/11/2018 4.26 4.26 4.14 4.18 77,500
07/11/2018 4.24 4.24 4.22 4.22 5,900
06/11/2018 4.24 4.24 4.24 4.24 11,000
05/11/2018 4.22 4.24 4.18 4.24 25,800
02/11/2018 4.26 4.26 4.22 4.26 69,200
01/11/2018 4.24 4.26 4.24 4.24 15,300
31/10/2018 4.20 4.26 4.20 4.26 16,400
30/10/2018 4.16 4.24 4.16 4.22 42,200
29/10/2018 4.22 4.24 4.18 4.20 159,800
26/10/2018 4.24 4.24 4.20 4.20 96,500
25/10/2018 4.08 4.24 4.04 4.24 516,100
24/10/2018 4.22 4.24 4.14 4.16 386,200
22/10/2018 4.34 4.34 4.24 4.26 535,300
19/10/2018 4.42 4.42 4.34 4.34 396,400
18/10/2018 4.42 4.46 4.40 4.42 793,800
17/10/2018 4.40 4.54 4.38 4.40 2,303,000
16/10/2018 4.30 4.42 4.30 4.38 1,943,800
12/10/2018 4.28 4.30 4.28 4.30 255,800
11/10/2018 4.28 4.30 4.24 4.30 834,600
10/10/2018 4.30 4.30 4.28 4.30 518,700
09/10/2018 4.34 4.34 4.28 4.30 659,900
08/10/2018 4.42 4.42 4.32 4.32 276,000
05/10/2018 4.42 4.44 4.40 4.40 190,800
04/10/2018 4.40 4.44 4.40 4.40 275,400
03/10/2018 4.42 4.44 4.36 4.40 417,500
02/10/2018 4.32 4.40 4.32 4.36 185,000
01/10/2018 4.28 4.30 4.28 4.28 50,700
Remark : Volume from SET main board.