Home Contact Us
  

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2018 to 03/08/2018)
4.26 4.46 4.24 4.46 879,300
Previous 4 weeks
(20/06/2018 to 18/07/2018)
4.40 4.44 4.26 4.26 1,815,700
Daily Historical Data
20/08/2018 4.32 4.32 4.30 4.30 130,900
17/08/2018 4.30 4.32 4.30 4.32 249,700
16/08/2018 4.32 4.32 4.30 4.30 317,800
15/08/2018 4.40 4.40 4.32 4.32 947,800
14/08/2018 4.40 4.40 4.30 4.38 310,100
10/08/2018 4.46 4.46 4.42 4.42 110,100
09/08/2018 4.46 4.46 4.44 4.44 38,800
08/08/2018 4.52 4.52 4.44 4.46 113,200
07/08/2018 4.48 4.54 4.46 4.48 567,400
06/08/2018 4.46 4.50 4.42 4.48 73,800
03/08/2018 4.40 4.46 4.40 4.46 40,000
02/08/2018 4.38 4.42 4.36 4.42 58,800
01/08/2018 4.40 4.42 4.40 4.42 36,900
31/07/2018 4.38 4.42 4.34 4.38 107,400
26/07/2018 4.36 4.38 4.34 4.38 133,400
25/07/2018 4.32 4.34 4.30 4.34 119,100
24/07/2018 4.30 4.32 4.28 4.30 44,600
23/07/2018 4.30 4.32 4.30 4.32 26,600
20/07/2018 4.30 4.30 4.28 4.30 66,200
19/07/2018 4.26 4.30 4.24 4.30 246,300
18/07/2018 4.32 4.32 4.26 4.26 462,700
17/07/2018 4.36 4.36 4.30 4.36 104,800
16/07/2018 4.34 4.36 4.34 4.36 24,800
13/07/2018 4.36 4.36 4.32 4.36 162,000
12/07/2018 4.36 4.38 4.32 4.36 139,200
11/07/2018 4.36 4.36 4.34 4.36 11,100
10/07/2018 4.34 4.36 4.34 4.34 46,000
09/07/2018 4.34 4.34 4.32 4.34 24,700
06/07/2018 4.32 4.34 4.30 4.34 71,900
05/07/2018 4.42 4.42 4.30 4.34 187,800
04/07/2018 4.38 4.42 4.38 4.38 97,500
03/07/2018 4.32 4.36 4.32 4.34 50,600
Remark : Volume from SET main board.