Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
2.52 2.52 2.26 2.32 2,555,900
Previous 4 weeks
(25/04/2018 to 23/05/2018)
3.00 3.18 2.44 2.50 5,821,200
Daily Historical Data
21/06/2018 2.32 2.32 2.28 2.28 95,000
20/06/2018 2.32 2.34 2.32 2.32 140,900
19/06/2018 2.28 2.34 2.26 2.30 541,800
18/06/2018 2.30 2.30 2.26 2.26 101,900
15/06/2018 2.28 2.30 2.26 2.28 333,500
14/06/2018 2.30 2.30 2.26 2.28 298,900
13/06/2018 2.32 2.34 2.30 2.30 255,700
12/06/2018 2.32 2.36 2.32 2.32 515,200
11/06/2018 2.32 2.34 2.30 2.32 171,500
08/06/2018 2.34 2.36 2.32 2.32 195,400
07/06/2018 2.32 2.36 2.30 2.32 220,100
06/06/2018 2.38 2.38 2.26 2.32 1,310,600
05/06/2018 2.36 2.38 2.34 2.38 185,000
04/06/2018 2.42 2.44 2.32 2.36 194,100
01/06/2018 2.40 2.44 2.38 2.40 197,600
31/05/2018 2.44 2.46 2.40 2.40 154,100
30/05/2018 2.46 2.50 2.44 2.44 90,100
28/05/2018 2.50 2.52 2.46 2.50 65,700
25/05/2018 2.46 2.46 2.46 2.46 47,300
24/05/2018 2.52 2.52 2.46 2.46 91,300
23/05/2018 2.50 2.50 2.44 2.50 274,400
22/05/2018 2.62 2.62 2.50 2.50 413,300
21/05/2018 2.60 2.60 2.58 2.58 269,700
18/05/2018 2.62 2.62 2.56 2.60 128,400
17/05/2018 2.58 2.62 2.58 2.58 132,000
16/05/2018 2.66 2.66 2.56 2.58 430,100
15/05/2018 2.68 2.68 2.60 2.66 457,200
14/05/2018 2.68 2.72 2.64 2.64 454,600
11/05/2018 2.88 2.90 2.66 2.66 1,937,300
10/05/2018 3.00 3.00 2.96 2.96 4,800
09/05/2018 2.98 3.02 2.94 2.98 101,800
08/05/2018 3.00 3.06 2.98 3.00 96,200
07/05/2018 3.04 3.04 3.00 3.00 150,000
04/05/2018 3.00 3.08 3.00 3.04 115,100
03/05/2018 3.02 3.02 2.96 3.00 225,200
02/05/2018 3.02 3.04 2.96 2.98 176,300
30/04/2018 3.02 3.10 3.02 3.06 14,700
27/04/2018 3.18 3.18 3.06 3.06 112,000
26/04/2018 3.10 3.18 3.00 3.16 259,300
25/04/2018 3.00 3.02 3.00 3.00 68,800
24/04/2018 3.02 3.06 2.98 3.02 433,100
23/04/2018 3.00 3.00 2.98 2.98 228,800
20/04/2018 3.00 3.02 2.98 3.00 211,700
19/04/2018 3.00 3.00 2.98 3.00 163,100
18/04/2018 2.98 3.04 2.96 3.02 221,100
17/04/2018 2.90 3.00 2.90 3.00 135,600
12/04/2018 3.08 3.08 3.06 3.06 7,000
11/04/2018 3.04 3.10 3.04 3.06 2,500
10/04/2018 2.90 3.10 2.76 2.98 808,000
09/04/2018 3.00 3.00 2.88 2.90 846,300
05/04/2018 3.08 3.16 2.98 3.00 254,300
04/04/2018 3.18 3.20 3.06 3.08 130,300
03/04/2018 3.14 3.18 3.14 3.16 111,500
02/04/2018 3.14 3.20 3.14 3.16 32,900
30/03/2018 3.16 3.16 3.12 3.12 120,900
29/03/2018 3.12 3.20 3.12 3.14 95,800
28/03/2018 3.20 3.20 3.16 3.16 30,100
27/03/2018 3.18 3.18 3.16 3.18 152,600
26/03/2018 3.14 3.26 3.14 3.22 33,700
23/03/2018 3.12 3.20 3.12 3.20 95,200
Remark : Volume from SET main board.