Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 24, 2018 to Oct 19, 2018
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
4.74 5.10 4.68 4.76 1,131,700
Previous 4 weeks
(24/08/2018 to 20/09/2018)
4.78 4.90 4.56 4.76 1,336,900
Daily Historical Data
19/10/2018 4.54 4.64 4.54 4.62 14,700
18/10/2018 4.58 4.68 4.54 4.54 22,300
17/10/2018 4.62 4.66 4.58 4.58 71,100
16/10/2018 4.68 4.68 4.60 4.62 50,200
12/10/2018 4.70 4.70 4.64 4.64 32,800
11/10/2018 4.74 4.74 4.64 4.64 25,400
10/10/2018 4.76 4.76 4.76 4.76 200
09/10/2018 4.70 4.72 4.70 4.72 16,300
08/10/2018 4.76 4.76 4.68 4.70 53,300
05/10/2018 4.80 4.80 4.74 4.76 16,900
04/10/2018 4.86 4.86 4.76 4.76 122,000
03/10/2018 4.70 5.10 4.70 4.80 804,900
02/10/2018 4.68 4.68 4.68 4.68 9,000
01/10/2018 4.70 4.70 4.68 4.68 50,600
28/09/2018 4.70 4.70 4.68 4.70 28,400
27/09/2018 4.70 4.72 4.70 4.72 2,900
26/09/2018 4.72 4.72 4.70 4.72 32,800
25/09/2018 4.74 4.74 4.74 4.74 5,000
24/09/2018 4.76 4.78 4.74 4.76 71,800
21/09/2018 4.74 4.76 4.74 4.76 4,300
20/09/2018 4.78 4.80 4.76 4.76 20,700
19/09/2018 4.78 4.82 4.78 4.80 31,700
18/09/2018 4.76 4.80 4.68 4.78 76,500
17/09/2018 4.80 4.80 4.72 4.72 12,300
14/09/2018 4.70 4.82 4.70 4.80 216,000
13/09/2018 4.68 4.82 4.66 4.68 276,400
12/09/2018 4.70 4.70 4.56 4.68 52,300
11/09/2018 4.68 4.70 4.66 4.66 12,300
10/09/2018 4.62 4.66 4.62 4.66 20,000
07/09/2018 4.66 4.72 4.64 4.64 36,900
06/09/2018 4.70 4.70 4.66 4.66 52,100
05/09/2018 4.70 4.70 4.66 4.70 35,700
04/09/2018 4.78 4.78 4.72 4.72 11,400
03/09/2018 4.78 4.80 4.74 4.80 25,600
31/08/2018 4.78 4.78 4.74 4.74 15,100
30/08/2018 4.78 4.78 4.70 4.70 106,600
29/08/2018 4.82 4.90 4.76 4.76 121,600
28/08/2018 4.76 4.86 4.76 4.84 102,800
27/08/2018 4.80 4.82 4.76 4.76 50,300
24/08/2018 4.78 4.80 4.72 4.80 60,600
23/08/2018 4.78 4.78 4.78 4.78 3,000
22/08/2018 4.82 4.84 4.76 4.84 27,600
21/08/2018 4.82 4.82 4.80 4.80 13,400
20/08/2018 4.88 4.88 4.82 4.82 51,600
17/08/2018 4.86 4.88 4.80 4.84 54,500
16/08/2018 4.88 4.90 4.82 4.82 94,300
15/08/2018 4.94 4.96 4.90 4.90 77,300
14/08/2018 4.88 4.92 4.86 4.92 89,100
10/08/2018 4.92 4.92 4.90 4.90 18,800
09/08/2018 4.90 4.94 4.90 4.94 37,900
08/08/2018 4.90 4.90 4.88 4.88 38,700
07/08/2018 4.94 4.94 4.88 4.90 72,500
06/08/2018 4.96 4.98 4.92 4.92 37,600
03/08/2018 4.94 5.05 4.80 4.98 1,188,400
02/08/2018 4.92 4.94 4.86 4.90 33,000
01/08/2018 4.88 4.90 4.88 4.88 30,500
31/07/2018 4.98 4.98 4.88 4.88 23,700
26/07/2018 4.96 5.00 4.88 5.00 36,300
25/07/2018 4.96 5.00 4.96 4.96 23,200
24/07/2018 4.92 4.96 4.92 4.96 8,600
Remark : Volume from SET main board.