Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 27, 2018 to Mar 25, 2019
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
2.98 2.98 2.62 2.62 14,758,000
Previous 4 weeks
(28/01/2019 to 25/02/2019)
2.36 3.70 2.20 2.88 192,606,300
Daily Historical Data
25/03/2019 2.38 2.38 2.36 2.38 477,800
22/03/2019 2.38 2.50 2.38 2.40 724,500
21/03/2019 2.40 2.42 2.38 2.38 165,400
20/03/2019 2.40 2.42 2.38 2.38 102,000
19/03/2019 2.42 2.44 2.36 2.38 273,200
18/03/2019 2.50 2.52 2.40 2.40 406,300
15/03/2019 2.50 2.54 2.48 2.48 203,700
14/03/2019 2.56 2.56 2.50 2.50 328,900
13/03/2019 2.56 2.56 2.50 2.52 361,700
12/03/2019 2.68 2.74 2.54 2.54 1,118,500
11/03/2019 2.72 2.74 2.62 2.62 811,800
08/03/2019 2.72 2.76 2.70 2.72 314,300
07/03/2019 2.74 2.80 2.72 2.72 508,000
06/03/2019 2.82 2.86 2.74 2.76 2,278,200
05/03/2019 2.76 2.90 2.74 2.82 5,161,700
04/03/2019 2.70 2.88 2.70 2.74 1,619,700
01/03/2019 2.80 2.84 2.68 2.70 584,500
28/02/2019 2.84 2.86 2.76 2.76 1,633,800
27/02/2019 2.86 2.90 2.86 2.90 654,500
26/02/2019 2.98 2.98 2.84 2.84 1,191,500
25/02/2019 2.90 3.06 2.86 2.88 5,201,900
22/02/2019 3.08 3.08 2.82 2.86 4,814,500
21/02/2019 3.08 3.20 3.04 3.04 1,151,600
20/02/2019 3.12 3.18 3.08 3.08 444,700
18/02/2019 3.16 3.20 3.12 3.12 730,100
15/02/2019 3.20 3.22 3.14 3.14 1,291,500
14/02/2019 3.26 3.28 3.18 3.20 1,741,500
13/02/2019 3.26 3.34 3.20 3.20 3,699,100
12/02/2019 3.18 3.42 3.18 3.28 12,155,000
11/02/2019 3.24 3.26 3.14 3.20 1,583,900
08/02/2019 3.34 3.34 3.22 3.24 5,620,700
07/02/2019 3.16 3.36 3.12 3.36 10,384,700
06/02/2019 3.28 3.28 3.10 3.14 4,295,100
05/02/2019 3.52 3.54 3.30 3.30 8,613,400
04/02/2019 3.22 3.58 3.22 3.40 22,129,600
01/02/2019 3.36 3.70 3.10 3.12 45,686,600
31/01/2019 2.46 2.98 2.42 2.98 50,118,600
30/01/2019 2.24 2.38 2.22 2.30 6,402,400
29/01/2019 2.24 2.28 2.20 2.22 1,168,000
28/01/2019 2.36 2.36 2.20 2.24 5,373,400
25/01/2019 2.16 2.54 2.12 2.40 21,740,000
24/01/2019 2.16 2.18 2.12 2.14 1,314,800
23/01/2019 2.14 2.22 2.12 2.16 2,538,000
22/01/2019 2.24 2.24 2.08 2.12 4,348,800
21/01/2019 2.16 2.40 2.16 2.22 20,082,700
18/01/2019 2.02 2.20 1.83 2.10 66,470,900
17/01/2019 3.82 3.82 2.60 2.60 9,606,500
16/01/2019 3.88 3.96 3.56 3.70 217,600
15/01/2019 4.04 4.04 3.90 3.92 153,400
14/01/2019 4.02 4.06 3.98 4.02 148,700
11/01/2019 4.06 4.10 4.00 4.02 300,400
10/01/2019 - - - - 0
09/01/2019 4.06 4.10 4.00 4.10 66,300
08/01/2019 4.02 4.06 4.00 4.06 32,000
07/01/2019 4.04 4.06 4.02 4.06 62,000
04/01/2019 4.00 4.06 4.00 4.06 59,700
03/01/2019 4.08 4.08 4.02 4.06 18,200
02/01/2019 4.04 4.04 4.02 4.02 4,300
28/12/2018 4.06 4.06 4.06 4.06 500
27/12/2018 4.08 4.10 4.04 4.04 24,700
Remark : Volume from SET main board.