Historical Price
Filter Dates:
From / / To / /

Historical price from May 22, 2019 to Aug 19, 2019
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(19/07/2019 to 02/08/2019)
2.20 2.66 2.20 2.26 13,629,900
Previous 4 weeks
(20/06/2019 to 18/07/2019)
2.28 2.38 2.20 2.24 5,073,600
Daily Historical Data
19/08/2019 2.06 2.08 2.04 2.04 59,600
16/08/2019 2.02 2.10 2.02 2.08 113,900
15/08/2019 2.08 2.08 2.00 2.02 173,100
14/08/2019 2.14 2.14 2.06 2.08 321,900
13/08/2019 2.20 2.20 2.14 2.16 232,300
09/08/2019 2.26 2.26 2.18 2.18 125,200
08/08/2019 2.26 2.26 2.22 2.24 118,400
07/08/2019 2.22 2.26 2.22 2.24 180,800
06/08/2019 2.24 2.24 2.16 2.22 210,900
05/08/2019 2.26 2.28 2.22 2.26 134,200
02/08/2019 2.28 2.28 2.24 2.26 256,100
01/08/2019 2.30 2.32 2.24 2.28 251,700
31/07/2019 2.36 2.36 2.28 2.28 262,300
30/07/2019 2.34 2.34 2.24 2.28 427,500
26/07/2019 2.38 2.38 2.32 2.34 200,100
25/07/2019 2.44 2.60 2.32 2.32 3,226,100
24/07/2019 2.44 2.44 2.34 2.38 788,400
23/07/2019 2.20 2.66 2.20 2.42 7,549,000
22/07/2019 2.24 2.26 2.20 2.20 440,100
19/07/2019 2.20 2.24 2.20 2.24 228,600
18/07/2019 2.24 2.26 2.22 2.24 46,900
17/07/2019 2.22 2.24 2.20 2.20 23,700
15/07/2019 2.22 2.26 2.20 2.22 161,100
12/07/2019 2.24 2.26 2.20 2.22 307,000
11/07/2019 2.30 2.30 2.24 2.24 104,300
10/07/2019 2.24 2.28 2.22 2.22 330,400
09/07/2019 2.24 2.28 2.22 2.22 94,400
08/07/2019 2.26 2.26 2.22 2.26 99,400
05/07/2019 2.24 2.26 2.22 2.24 126,400
04/07/2019 2.26 2.26 2.22 2.24 193,100
03/07/2019 2.24 2.26 2.24 2.24 546,700
02/07/2019 2.26 2.28 2.24 2.26 296,000
01/07/2019 2.26 2.28 2.24 2.24 324,200
28/06/2019 2.32 2.32 2.26 2.26 107,200
27/06/2019 2.30 2.34 2.28 2.28 414,500
26/06/2019 2.30 2.34 2.30 2.30 206,100
25/06/2019 2.32 2.38 2.28 2.28 1,254,000
24/06/2019 2.30 2.30 2.28 2.30 141,400
21/06/2019 2.28 2.30 2.24 2.28 187,800
20/06/2019 2.28 2.32 2.28 2.28 109,000
19/06/2019 2.28 2.32 2.28 2.28 271,400
18/06/2019 2.30 2.32 2.26 2.28 140,000
17/06/2019 2.32 2.38 2.28 2.28 339,100
14/06/2019 2.38 2.38 2.30 2.30 376,900
13/06/2019 2.32 2.38 2.30 2.36 349,100
12/06/2019 2.36 2.36 2.30 2.30 37,500
11/06/2019 2.28 2.34 2.28 2.34 343,700
10/06/2019 2.30 2.30 2.26 2.28 202,100
07/06/2019 2.30 2.30 2.22 2.26 195,600
06/06/2019 2.24 2.26 2.22 2.26 247,900
05/06/2019 2.26 2.28 2.24 2.26 418,600
04/06/2019 2.30 2.30 2.26 2.26 46,500
31/05/2019 2.30 2.32 2.28 2.28 50,800
30/05/2019 2.32 2.34 2.30 2.30 49,100
29/05/2019 2.36 2.38 2.30 2.30 185,100
28/05/2019 2.30 2.40 2.30 2.36 404,100
27/05/2019 2.30 2.42 2.24 2.30 824,700
24/05/2019 2.24 2.28 2.20 2.26 378,900
23/05/2019 2.22 2.22 2.20 2.20 142,800
22/05/2019 2.22 2.24 2.18 2.20 206,100
Remark : Volume from SET main board.