Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 15, 2019 to Jun 17, 2019
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
2.16 2.42 2.12 2.28 2,697,600
Previous 4 weeks
(17/04/2019 to 16/05/2019)
2.48 2.68 2.12 2.14 17,223,800
Daily Historical Data
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
21/05/2019 2.14 2.18 2.12 2.16 416,600
17/05/2019 2.16 2.16 2.14 2.14 39,400
16/05/2019 2.18 2.20 2.14 2.14 177,600
15/05/2019 2.34 2.34 2.12 2.16 1,107,800
14/05/2019 2.38 2.38 2.26 2.28 318,000
13/05/2019 2.38 2.38 2.34 2.36 124,900
10/05/2019 2.42 2.44 2.32 2.32 761,600
09/05/2019 2.50 2.50 2.40 2.40 543,200
08/05/2019 2.52 2.52 2.42 2.46 340,600
07/05/2019 2.54 2.60 2.52 2.54 322,800
03/05/2019 2.68 2.68 2.56 2.56 2,797,400
02/05/2019 2.46 2.56 2.44 2.56 740,800
30/04/2019 2.50 2.56 2.42 2.44 1,078,100
29/04/2019 2.36 2.64 2.36 2.50 6,137,300
26/04/2019 2.36 2.38 2.36 2.36 296,200
25/04/2019 2.38 2.40 2.38 2.38 139,300
24/04/2019 2.44 2.44 2.38 2.38 71,400
23/04/2019 2.44 2.44 2.38 2.38 262,800
22/04/2019 2.46 2.46 2.42 2.44 105,600
19/04/2019 2.44 2.48 2.44 2.44 289,700
18/04/2019 2.50 2.54 2.42 2.46 571,800
17/04/2019 2.48 2.58 2.48 2.48 1,036,900
12/04/2019 2.46 2.46 2.38 2.44 933,500
11/04/2019 2.52 2.52 2.46 2.46 299,700
10/04/2019 2.60 2.62 2.48 2.50 844,400
09/04/2019 2.62 2.70 2.58 2.58 1,030,000
05/04/2019 2.64 2.64 2.58 2.60 763,000
04/04/2019 2.70 2.72 2.62 2.62 1,831,200
03/04/2019 2.72 2.74 2.60 2.66 2,719,000
02/04/2019 2.82 2.84 2.66 2.70 5,958,900
01/04/2019 2.50 2.90 2.46 2.84 15,878,800
29/03/2019 2.36 2.38 2.34 2.34 139,200
28/03/2019 2.34 2.40 2.34 2.34 494,900
27/03/2019 2.36 2.40 2.34 2.34 180,200
26/03/2019 2.40 2.40 2.36 2.36 46,400
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
Remark : Volume from SET main board.